Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C01440000 | 2024-03-28 11:16AM EDT | 2024-04-05 | 277.02 | 298.00 | 313.60 | +128.02 | +85.92% | 1 | 3 | 144.88% |
MSTR240412C01440000 | 2024-03-25 11:38AM EDT | 2024-04-12 | 455.00 | 334.40 | 350.25 | 0.00 | - | 1 | 5 | 142.34% |
MSTR240419C01440000 | 2024-03-27 3:37PM EDT | 2024-04-19 | 537.07 | 368.35 | 383.15 | 0.00 | - | 5 | 82 | 142.92% |
MSTR240426C01440000 | 2024-03-20 11:17AM EDT | 2024-04-26 | 263.00 | 398.00 | 413.30 | 0.00 | - | - | 5 | 143.58% |
MSTR240517C01440000 | 2024-03-19 11:08AM EDT | 2024-05-17 | 210.15 | 468.40 | 484.85 | 0.00 | - | 10 | 10 | 143.04% |
MSTR240621C01440000 | 2024-03-20 1:13PM EDT | 2024-06-21 | 365.66 | 546.00 | 558.25 | 0.00 | - | 2 | 6 | 136.96% |
MSTR240719C01440000 | 2024-03-21 1:10PM EDT | 2024-07-19 | 606.45 | 594.00 | 607.90 | 0.00 | - | 1 | 4 | 134.16% |
MSTR240816C01440000 | 2024-03-19 12:51PM EDT | 2024-08-16 | 455.30 | 639.30 | 653.50 | 0.00 | - | 1 | 15 | 133.04% |
MSTR241018C01440000 | 2024-03-28 9:54AM EDT | 2024-10-18 | 933.80 | 714.40 | 725.95 | +47.35 | +5.34% | 1 | 6 | 128.37% |
MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 124.00 | 773.20 | 791.30 | 0.00 | - | 1 | 6 | 134.74% |
MSTR250117C01440000 | 2024-03-21 10:28AM EDT | 2025-01-17 | 799.00 | 792.00 | 810.00 | 0.00 | - | 20 | 76 | 123.41% |
MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 956.00 | 976.00 | 0.00 | - | 3 | 34 | 106.85% |
MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 1,006.00 | 1,026.00 | 0.00 | - | 1 | 2 | 103.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P01440000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 37.55 | 34.05 | 41.90 | +18.00 | +92.07% | 26 | 12 | 140.00% |
MSTR240412P01440000 | 2024-03-28 11:26AM EDT | 2024-04-12 | 98.98 | 70.00 | 77.80 | +41.69 | +72.77% | 2 | 22 | 138.68% |
MSTR240419P01440000 | 2024-03-28 2:46PM EDT | 2024-04-19 | 100.00 | 101.05 | 109.45 | +14.18 | +16.52% | 3 | 6 | 138.50% |
MSTR240426P01440000 | 2024-03-25 11:37AM EDT | 2024-04-26 | 134.93 | 130.05 | 140.90 | 0.00 | - | 1 | 2 | 140.03% |
MSTR240517P01440000 | 2024-03-26 3:35PM EDT | 2024-05-17 | 157.05 | 197.00 | 207.05 | -19.93 | -11.26% | 50 | 6 | 138.32% |
MSTR240621P01440000 | 2024-03-27 12:25PM EDT | 2024-06-21 | 239.77 | 266.00 | 276.80 | 0.00 | - | 1 | 14 | 131.13% |
MSTR240719P01440000 | 2024-03-18 9:57AM EDT | 2024-07-19 | 374.10 | 308.05 | 322.70 | 0.00 | - | - | 10 | 127.54% |
MSTR240816P01440000 | 2024-03-26 11:02AM EDT | 2024-08-16 | 343.00 | 350.00 | 364.50 | 0.00 | - | 5 | 4 | 126.04% |
MSTR241018P01440000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 451.25 | 418.30 | 429.85 | 0.00 | - | 1 | 5 | 120.74% |
MSTR241115P01440000 | 2024-02-28 10:33AM EDT | 2024-11-15 | 628.50 | 441.30 | 454.90 | 0.00 | - | - | 1 | 118.67% |
MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 482.00 | 495.40 | 0.00 | - | 1 | 1 | 113.52% |
MSTR250221P01440000 | 2024-03-21 9:43AM EDT | 2025-02-21 | 527.93 | 498.00 | 511.30 | 0.00 | - | - | 1 | 110.44% |
MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 602.00 | 620.00 | 0.00 | - | - | 1 | 93.28% |