Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C01680000 | 2024-03-27 3:54PM EDT | 2024-03-28 | 236.05 | 0.00 | 0.00 | 0.00 | - | 19 | 130 | 0.00% |
MSTR240405C01680000 | 2024-03-27 10:34AM EDT | 2024-04-05 | 326.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
MSTR240412C01680000 | 2024-03-26 12:14PM EDT | 2024-04-12 | 332.90 | 0.00 | 0.00 | 0.00 | - | 28 | 46 | 0.00% |
MSTR240419C01680000 | 2024-03-25 3:36PM EDT | 2024-04-19 | 376.16 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
MSTR240426C01680000 | 2024-03-27 11:37AM EDT | 2024-04-26 | 434.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
MSTR240517C01680000 | 2024-03-26 3:49PM EDT | 2024-05-17 | 502.74 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
MSTR240621C01680000 | 2024-03-25 10:09AM EDT | 2024-06-21 | 476.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
MSTR240719C01680000 | 2024-03-27 10:38AM EDT | 2024-07-19 | 695.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
MSTR240816C01680000 | 2024-03-04 2:14PM EDT | 2024-08-16 | 315.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSTR241018C01680000 | 2024-03-19 12:38PM EDT | 2024-10-18 | 449.65 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
MSTR241115C01680000 | 2024-03-14 3:24PM EDT | 2024-11-15 | 654.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
MSTR250117C01680000 | 2024-03-26 9:32AM EDT | 2025-01-17 | 870.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
MSTR250221C01680000 | 2024-03-25 9:32AM EDT | 2025-02-21 | 709.25 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
MSTR260618C01680000 | 2024-03-13 11:05AM EDT | 2026-06-18 | 980.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P01680000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 3.65 | 0.00 | 0.00 | 0.00 | - | 114 | 91 | 50.00% |
MSTR240405P01680000 | 2024-03-27 3:43PM EDT | 2024-04-05 | 70.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
MSTR240412P01680000 | 2024-03-25 12:58PM EDT | 2024-04-12 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
MSTR240419P01680000 | 2024-03-27 3:33PM EDT | 2024-04-19 | 161.62 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
MSTR240426P01680000 | 2024-03-26 12:11PM EDT | 2024-04-26 | 211.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
MSTR240503P01680000 | 2024-03-26 11:02AM EDT | 2024-05-03 | 251.30 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 6.25% |
MSTR240517P01680000 | 2024-03-26 2:13PM EDT | 2024-05-17 | 288.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
MSTR240621P01680000 | 2024-03-25 9:48AM EDT | 2024-06-21 | 445.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
MSTR240719P01680000 | 2024-03-25 2:56PM EDT | 2024-07-19 | 430.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
MSTR240816P01680000 | 2024-03-26 10:30AM EDT | 2024-08-16 | 491.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
MSTR241018P01680000 | 2024-03-25 2:26PM EDT | 2024-10-18 | 555.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
MSTR241115P01680000 | 2024-03-25 12:24PM EDT | 2024-11-15 | 587.85 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 3.13% |
MSTR250117P01680000 | 2024-03-25 12:59PM EDT | 2025-01-17 | 625.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
MSTR260116P01680000 | 2024-03-12 2:42PM EDT | 2026-01-16 | 819.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |