Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C01350000 | 2024-03-28 3:28PM EDT | 2024-03-28 | 371.54 | 347.20 | 364.00 | -200.13 | -35.01% | 6 | 63 | 210.74% |
MSTR240405C01350000 | 2024-03-28 3:35PM EDT | 2024-04-05 | 407.17 | 371.45 | 387.70 | -185.78 | -31.33% | 5 | 5 | 140.73% |
MSTR240412C01350000 | 2024-03-27 9:33AM EDT | 2024-04-12 | 645.55 | 400.35 | 415.10 | -20.20 | -3.03% | 2 | 11 | 139.60% |
MSTR240419C01350000 | 2024-03-28 12:32PM EDT | 2024-04-19 | 485.30 | 428.05 | 442.60 | -117.00 | -19.43% | 5 | 115 | 140.39% |
MSTR240426C01350000 | 2024-03-25 11:44AM EDT | 2024-04-26 | 565.07 | 454.40 | 469.20 | 0.00 | - | 1 | 10 | 141.71% |
MSTR240517C01350000 | 2024-03-28 10:54AM EDT | 2024-05-17 | 630.00 | 517.50 | 533.80 | -82.31 | -11.56% | 1 | 5 | 141.60% |
MSTR240621C01350000 | 2024-03-28 11:36AM EDT | 2024-06-21 | 603.97 | 590.00 | 602.35 | -176.78 | -22.64% | 1 | 118 | 136.17% |
MSTR240719C01350000 | 2024-03-28 3:43PM EDT | 2024-07-19 | 662.90 | 634.50 | 647.95 | -138.85 | -17.32% | 1 | 9 | 133.25% |
MSTR240816C01350000 | 2024-03-26 10:02AM EDT | 2024-08-16 | 831.80 | 677.20 | 690.90 | 0.00 | - | 1 | 16 | 132.20% |
MSTR241018C01350000 | 2024-03-18 9:56AM EDT | 2024-10-18 | 745.74 | 748.75 | 763.85 | 0.00 | - | 5 | 2 | 128.24% |
MSTR241115C01350000 | 2024-03-20 3:47PM EDT | 2024-11-15 | 843.00 | 776.35 | 791.00 | +188.00 | +28.70% | 1 | 5 | 126.86% |
MSTR250117C01350000 | 2024-03-25 2:39PM EDT | 2025-01-17 | 967.75 | 822.00 | 842.00 | 0.00 | - | 4 | 60 | 123.01% |
MSTR250221C01350000 | 2024-03-25 2:19PM EDT | 2025-02-21 | 973.63 | 844.00 | 864.00 | 0.00 | - | 3 | 5 | 120.90% |
MSTR251219C01350000 | 2024-03-21 11:47AM EDT | 2025-12-19 | 959.85 | 974.00 | 994.00 | 0.00 | - | 2 | 12 | 107.91% |
MSTR260116C01350000 | 2024-03-28 12:44PM EDT | 2026-01-16 | 1,008.00 | 982.00 | 1,002.00 | +331.95 | +49.10% | 2 | 18 | 106.88% |
MSTR260618C01350000 | 2024-03-21 10:30AM EDT | 2026-06-18 | 1,040.00 | 1,032.00 | 1,052.00 | 0.00 | - | 7 | 12 | 103.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P01350000 | 2024-03-28 3:57PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 816 | 406 | 125.00% |
MSTR240405P01350000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 21.00 | 18.95 | 23.90 | +9.05 | +75.73% | 600 | 305 | 133.92% |
MSTR240412P01350000 | 2024-03-28 3:30PM EDT | 2024-04-12 | 47.44 | 45.00 | 52.50 | +16.34 | +52.54% | 26 | 21 | 134.71% |
MSTR240419P01350000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 73.78 | 71.00 | 80.00 | +21.28 | +40.53% | 124 | 121 | 135.99% |
MSTR240426P01350000 | 2024-03-28 3:02PM EDT | 2024-04-26 | 96.20 | 98.00 | 103.65 | +8.10 | +9.19% | 5 | 22 | 137.25% |
MSTR240503P01350000 | 2024-03-28 1:16PM EDT | 2024-05-03 | 122.46 | 118.00 | 129.45 | +28.99 | +31.02% | 24 | 10 | 137.80% |
MSTR240517P01350000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 159.30 | 155.00 | 164.45 | +10.24 | +6.87% | 74 | 23 | 135.86% |
MSTR240621P01350000 | 2024-03-25 1:46PM EDT | 2024-06-21 | 221.08 | 220.00 | 232.40 | +5.03 | +2.33% | 1 | 13 | 130.28% |
MSTR240719P01350000 | 2024-03-26 12:17PM EDT | 2024-07-19 | 267.00 | 260.00 | 275.35 | +19.95 | +8.08% | 1 | 6 | 126.94% |
MSTR240816P01350000 | 2024-03-27 10:49AM EDT | 2024-08-16 | 273.10 | 298.30 | 313.00 | 0.00 | - | 1 | 7 | 125.07% |
MSTR241018P01350000 | 2024-03-28 9:50AM EDT | 2024-10-18 | 347.72 | 364.55 | 376.05 | -23.83 | -6.41% | 2 | 21 | 120.28% |
MSTR241115P01350000 | 2024-03-14 10:12AM EDT | 2024-11-15 | 418.63 | 386.55 | 400.45 | 0.00 | - | 1 | 1 | 118.34% |
MSTR250117P01350000 | 2024-03-26 3:03PM EDT | 2025-01-17 | 411.00 | 426.00 | 438.40 | 0.00 | - | 1 | 7 | 113.24% |
MSTR250221P01350000 | 2024-03-26 2:22PM EDT | 2025-02-21 | 425.32 | 442.00 | 454.05 | 0.00 | - | 1 | 1 | 110.31% |
MSTR251219P01350000 | 2024-03-19 1:19PM EDT | 2025-12-19 | 625.00 | 536.00 | 554.00 | 0.00 | - | 1 | 3 | 94.50% |
MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 542.00 | 562.00 | 0.00 | - | - | 1 | 93.54% |
MSTR260618P01350000 | 2024-03-27 2:52PM EDT | 2026-06-18 | 566.00 | 576.00 | 594.00 | 0.00 | - | 1 | 1 | 88.86% |