Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C01400000 | 2024-03-28 12:22PM EDT | 2024-03-28 | 365.00 | 332.65 | 348.10 | -140.00 | -27.72% | 11 | 180 | 202.39% |
MSTR240405C01400000 | 2024-03-28 12:44PM EDT | 2024-04-05 | 370.00 | 362.40 | 379.55 | -150.00 | -28.85% | 252 | 179 | 132.69% |
MSTR240412C01400000 | 2024-03-28 11:21AM EDT | 2024-04-12 | 339.90 | 398.15 | 411.95 | +71.31 | +26.55% | 4 | 19 | 138.81% |
MSTR240419C01400000 | 2024-03-28 12:23PM EDT | 2024-04-19 | 452.90 | 426.55 | 442.10 | -138.23 | -23.38% | 35 | 197 | 139.85% |
MSTR240426C01400000 | 2024-03-27 3:08PM EDT | 2024-04-26 | 551.00 | 455.70 | 468.70 | -50.99 | -8.47% | 3 | 44 | 141.30% |
MSTR240503C01400000 | 2024-03-26 9:30AM EDT | 2024-05-03 | 619.15 | 476.00 | 494.20 | 0.00 | - | 1 | 1 | 140.73% |
MSTR240517C01400000 | 2024-03-28 10:26AM EDT | 2024-05-17 | 623.40 | 520.00 | 535.60 | -46.60 | -6.96% | 2 | 21 | 140.79% |
MSTR240621C01400000 | 2024-03-28 12:42PM EDT | 2024-06-21 | 578.88 | 590.50 | 607.00 | -175.08 | -23.22% | 7 | 330 | 134.70% |
MSTR240719C01400000 | 2024-03-28 11:58AM EDT | 2024-07-19 | 620.00 | 636.65 | 653.85 | -158.30 | -20.34% | 16 | 40 | 131.90% |
MSTR240816C01400000 | 2024-03-28 12:20PM EDT | 2024-08-16 | 700.00 | 680.15 | 696.00 | -64.00 | -8.38% | 13 | 85 | 130.54% |
MSTR241018C01400000 | 2024-03-25 2:48PM EDT | 2024-10-18 | 872.43 | 757.20 | 775.40 | 0.00 | - | 1 | 249 | 127.69% |
MSTR241115C01400000 | 2024-03-26 2:58PM EDT | 2024-11-15 | 932.74 | 784.45 | 801.15 | 0.00 | - | 8 | 44 | 125.92% |
MSTR250117C01400000 | 2024-03-28 10:49AM EDT | 2025-01-17 | 810.00 | 833.20 | 851.85 | -154.20 | -15.99% | 2 | 205 | 122.12% |
MSTR250221C01400000 | 2024-03-21 1:24PM EDT | 2025-02-21 | 821.99 | 852.00 | 871.90 | 0.00 | - | 2 | 6 | 119.38% |
MSTR251219C01400000 | 2024-03-28 11:39AM EDT | 2025-12-19 | 948.05 | 984.00 | 1,004.00 | -161.95 | -14.59% | 1 | 20 | 106.37% |
MSTR260116C01400000 | 2024-03-25 10:12AM EDT | 2026-01-16 | 1,020.00 | 994.00 | 1,014.00 | 0.00 | - | 10 | 63 | 105.64% |
MSTR260618C01400000 | 2024-03-26 12:25PM EDT | 2026-06-18 | 1,174.95 | 1,046.00 | 1,066.00 | 0.00 | - | 1 | 4 | 102.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P01400000 | 2024-03-28 1:29PM EDT | 2024-03-28 | 0.26 | 0.12 | 0.62 | -0.08 | -23.53% | 879 | 512 | 175.00% |
MSTR240405P01400000 | 2024-03-28 1:31PM EDT | 2024-04-05 | 33.90 | 28.60 | 33.80 | +18.90 | +126.00% | 763 | 105 | 145.12% |
MSTR240412P01400000 | 2024-03-28 12:50PM EDT | 2024-04-12 | 65.00 | 60.30 | 68.65 | +26.00 | +66.67% | 17 | 24 | 145.38% |
MSTR240419P01400000 | 2024-03-28 1:25PM EDT | 2024-04-19 | 94.08 | 88.35 | 97.10 | +31.83 | +51.13% | 55 | 304 | 144.10% |
MSTR240426P01400000 | 2024-03-28 1:15PM EDT | 2024-04-26 | 115.00 | 114.65 | 124.25 | +28.35 | +32.72% | 45 | 60 | 144.11% |
MSTR240517P01400000 | 2024-03-28 11:43AM EDT | 2024-05-17 | 193.54 | 174.50 | 187.30 | +46.54 | +31.66% | 89 | 21 | 140.85% |
MSTR240621P01400000 | 2024-03-28 1:16PM EDT | 2024-06-21 | 244.10 | 239.65 | 251.45 | +24.10 | +10.95% | 34 | 60 | 132.43% |
MSTR240719P01400000 | 2024-03-28 1:25PM EDT | 2024-07-19 | 288.79 | 281.40 | 293.55 | +23.84 | +9.00% | 15 | 58 | 128.46% |
MSTR240816P01400000 | 2024-03-27 2:21PM EDT | 2024-08-16 | 305.00 | 320.40 | 333.75 | 0.00 | - | 1 | 4 | 126.51% |
MSTR241018P01400000 | 2024-03-28 12:36PM EDT | 2024-10-18 | 392.91 | 385.90 | 400.00 | +33.69 | +9.38% | 2 | 308 | 121.25% |
MSTR241115P01400000 | 2024-03-27 2:00PM EDT | 2024-11-15 | 400.00 | 411.65 | 423.35 | 0.00 | - | 1 | 24 | 119.38% |
MSTR250117P01400000 | 2024-03-28 11:27AM EDT | 2025-01-17 | 478.30 | 446.00 | 464.75 | +42.16 | +9.67% | 26 | 214 | 113.73% |
MSTR250221P01400000 | 2024-03-27 2:12PM EDT | 2025-02-21 | 456.20 | 462.00 | 481.50 | 0.00 | - | 1 | 3 | 110.78% |
MSTR260116P01400000 | 2024-03-21 2:05PM EDT | 2026-01-16 | 620.25 | 570.00 | 585.95 | 0.00 | - | - | 1 | 93.72% |