Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419C00440000 | 2024-04-16 3:48PM EDT | 2024-04-19 | 824.48 | 764.85 | 778.00 | 0.00 | - | 8 | 40 | 0.00% |
MSTR240621C00440000 | 2024-04-16 10:20AM EDT | 2024-06-21 | 852.32 | 771.10 | 785.85 | 0.00 | - | 3 | 47 | 132.34% |
MSTR240719C00440000 | 2024-03-26 1:03PM EDT | 2024-07-19 | 1,418.20 | 776.20 | 790.65 | 0.00 | - | 3 | 21 | 100.56% |
MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 1,468.97 | 792.00 | 801.65 | 0.00 | - | 1 | 0 | 122.25% |
MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 2024-10-18 | 1,394.00 | 798.20 | 815.60 | 0.00 | - | 1 | 3 | 112.30% |
MSTR250117C00440000 | 2024-04-11 1:34PM EDT | 2025-01-17 | 1,134.17 | 821.45 | 838.95 | 0.00 | - | 2 | 103 | 111.66% |
MSTR250221C00440000 | 2024-03-13 10:11AM EDT | 2025-02-21 | 1,292.00 | 1,098.00 | 1,120.00 | 0.00 | - | 1 | 1 | 305.63% |
MSTR251219C00440000 | 2024-03-12 12:38PM EDT | 2025-12-19 | 1,134.00 | 1,195.30 | 1,220.30 | 0.00 | - | 1 | 56 | 367.35% |
MSTR260116C00440000 | 2024-03-11 10:47AM EDT | 2026-01-16 | 1,225.20 | 1,103.00 | 1,127.00 | 0.00 | - | 1 | 2 | 217.61% |
MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 2026-06-18 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419P00440000 | 2024-04-15 3:36PM EDT | 2024-04-19 | 0.05 | 0.03 | 1.04 | 0.00 | - | 3 | 141 | 445.12% |
MSTR240621P00440000 | 2024-04-17 9:51AM EDT | 2024-06-21 | 4.50 | 4.05 | 8.35 | -1.19 | -20.91% | 1 | 30 | 135.14% |
MSTR240719P00440000 | 2024-04-08 11:45AM EDT | 2024-07-19 | 8.75 | 9.50 | 13.95 | 0.00 | - | 4 | 40 | 128.77% |
MSTR240816P00440000 | 2024-02-26 11:07AM EDT | 2024-08-16 | 25.44 | 12.15 | 18.10 | 0.00 | - | 4 | 10 | 119.75% |
MSTR241018P00440000 | 2024-03-11 11:55AM EDT | 2024-10-18 | 21.00 | 17.15 | 25.30 | 0.00 | - | 1 | 2 | 105.73% |
MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 2024-11-15 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 109.67% |
MSTR250117P00440000 | 2024-04-04 9:39AM EDT | 2025-01-17 | 36.00 | 42.20 | 47.20 | 0.00 | - | 1 | 74 | 107.63% |
MSTR250221P00440000 | 2024-03-01 11:47AM EDT | 2025-02-21 | 46.60 | 41.00 | 49.00 | 0.00 | - | 1 | 5 | 101.62% |
MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 2025-12-19 | 85.00 | 85.00 | 95.00 | 0.00 | - | 1 | 7 | 94.12% |
MSTR260116P00440000 | 2024-02-14 3:21PM EDT | 2026-01-16 | 98.05 | 77.50 | 97.50 | 0.00 | - | 2 | 10 | 90.93% |