Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C00510000 | 2024-03-15 12:16PM EDT | 2024-03-28 | 1,136.00 | 1,325.60 | 1,343.65 | 0.00 | - | 1 | 2 | 2,245.63% |
MSTR240405C00510000 | 2024-03-19 11:25AM EDT | 2024-04-05 | 778.00 | 1,325.50 | 1,343.10 | 0.00 | - | 1 | 1 | 747.40% |
MSTR240419C00510000 | 2024-03-25 2:37PM EDT | 2024-04-19 | 1,349.45 | 1,335.65 | 1,352.85 | 0.00 | - | 1 | 60 | 488.96% |
MSTR240621C00510000 | 2024-03-27 11:14AM EDT | 2024-06-21 | 1,430.60 | 1,352.20 | 1,365.95 | 0.00 | - | 2 | 507 | 268.83% |
MSTR240719C00510000 | 2024-03-13 11:23AM EDT | 2024-07-19 | 1,250.32 | 1,346.35 | 1,363.50 | 0.00 | - | 1 | 10 | 229.65% |
MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 2024-08-16 | 1,248.00 | 1,354.35 | 1,371.80 | 0.00 | - | 1 | 1 | 212.49% |
MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 2024-11-15 | 1,344.00 | 1,383.45 | 1,398.75 | 0.00 | - | 1 | 1 | 183.47% |
MSTR250117C00510000 | 2024-03-19 9:55AM EDT | 2025-01-17 | 867.41 | 1,394.65 | 1,419.65 | 0.00 | - | 61 | 133 | 171.56% |
MSTR250221C00510000 | 2024-02-08 4:13PM EDT | 2025-02-21 | 200.20 | 974.00 | 992.00 | 0.00 | - | - | 2 | 0.00% |
MSTR251219C00510000 | 2024-01-25 2:07PM EDT | 2025-12-19 | 167.70 | 356.60 | 370.70 | 0.00 | - | 1 | 19 | 0.00% |
MSTR260116C00510000 | 2024-03-11 11:28AM EDT | 2026-01-16 | 1,216.79 | 1,459.80 | 1,484.80 | 0.00 | - | 1 | 75 | 138.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P00510000 | 2024-03-11 9:39AM EDT | 2024-03-28 | 2.60 | 0.00 | 0.02 | 0.00 | - | 8 | 24 | 650.00% |
MSTR240405P00510000 | 2024-03-28 10:17AM EDT | 2024-04-05 | 0.13 | 0.00 | 5.10 | -0.79 | -85.87% | 5 | 20 | 360.35% |
MSTR240412P00510000 | 2024-03-25 10:49AM EDT | 2024-04-12 | 1.13 | 0.04 | 3.95 | 0.00 | - | 6 | 8 | 261.43% |
MSTR240419P00510000 | 2024-03-27 9:34AM EDT | 2024-04-19 | 0.22 | 0.22 | 1.52 | 0.00 | - | 1 | 75 | 196.97% |
MSTR240621P00510000 | 2024-03-27 2:59PM EDT | 2024-06-21 | 10.28 | 8.00 | 12.80 | 0.00 | - | 1 | 75 | 146.45% |
MSTR240719P00510000 | 2024-03-26 10:21AM EDT | 2024-07-19 | 15.50 | 13.00 | 17.70 | 0.00 | - | 2 | 10 | 137.51% |
MSTR240816P00510000 | 2024-03-26 2:02PM EDT | 2024-08-16 | 20.75 | 17.40 | 25.55 | 0.00 | - | 2 | 16 | 132.68% |
MSTR241115P00510000 | 2024-03-13 10:02AM EDT | 2024-11-15 | 38.25 | 37.05 | 47.05 | 0.00 | - | 2 | 9 | 123.02% |
MSTR250117P00510000 | 2024-03-05 11:49AM EDT | 2025-01-17 | 58.30 | 44.60 | 63.25 | 0.00 | - | 2 | 47 | 117.49% |
MSTR250221P00510000 | 2024-03-04 10:41AM EDT | 2025-02-21 | 61.55 | 52.40 | 72.35 | 0.00 | - | 1 | 1 | 116.35% |
MSTR251219P00510000 | 2024-03-19 3:44PM EDT | 2025-12-19 | 123.00 | 91.90 | 111.00 | 0.00 | - | 2 | 20 | 100.21% |
MSTR260116P00510000 | 2024-03-21 10:14AM EDT | 2026-01-16 | 112.65 | 96.65 | 116.45 | 0.00 | - | 1 | 366 | 99.99% |
MSTR260618P00510000 | 2024-03-27 10:42AM EDT | 2026-06-18 | 125.00 | 108.00 | 134.15 | 0.00 | - | 2 | 5 | 94.99% |