Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240412C00540000 | 2024-03-25 11:49AM EDT | 2024-04-12 | 1,259.65 | 1,156.90 | 1,174.00 | 0.00 | - | 1 | 1 | 227.49% |
MSTR240419C00540000 | 2024-03-18 10:05AM EDT | 2024-04-19 | 1,106.85 | 1,158.15 | 1,176.00 | 0.00 | - | 1 | 257 | 214.38% |
MSTR240621C00540000 | 2024-03-26 10:22AM EDT | 2024-06-21 | 1,321.85 | 1,174.20 | 1,190.00 | 0.00 | - | 2 | 38 | 153.39% |
MSTR240719C00540000 | 2024-03-08 2:06PM EDT | 2024-07-19 | 832.00 | 1,180.90 | 1,198.00 | 0.00 | - | 1 | 31 | 144.31% |
MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 2024-08-16 | 1,215.46 | 1,189.35 | 1,207.10 | 0.00 | - | - | 5 | 139.57% |
MSTR241018C00540000 | 2024-03-11 2:12PM EDT | 2024-10-18 | 1,124.00 | 1,208.00 | 1,224.60 | 0.00 | - | - | 1 | 131.29% |
MSTR241115C00540000 | 2024-03-15 3:52PM EDT | 2024-11-15 | 1,288.00 | 1,217.10 | 1,234.70 | 0.00 | - | - | 1 | 129.95% |
MSTR250117C00540000 | 2024-03-19 11:07AM EDT | 2025-01-17 | 820.00 | 1,235.55 | 1,254.00 | 0.00 | - | 1 | 43 | 126.38% |
MSTR250221C00540000 | 2024-03-07 2:24PM EDT | 2025-02-21 | 831.70 | 1,244.00 | 1,264.00 | 0.00 | - | 6 | 6 | 124.39% |
MSTR251219C00540000 | 2024-03-28 11:03AM EDT | 2025-12-19 | 1,390.00 | 1,304.00 | 1,324.00 | +58.00 | +4.35% | 1 | 272 | 111.69% |
MSTR260116C00540000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 1,192.30 | 1,310.00 | 1,330.00 | 0.00 | - | 1 | 6 | 111.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00540000 | 2024-03-28 12:38PM EDT | 2024-04-05 | 0.20 | 0.00 | 2.68 | -4.10 | -95.35% | 17 | 2 | 327.25% |
MSTR240412P00540000 | 2024-03-18 3:29PM EDT | 2024-04-12 | 3.03 | 0.00 | 2.94 | 0.00 | - | - | 1 | 241.80% |
MSTR240419P00540000 | 2024-03-25 10:12AM EDT | 2024-04-19 | 1.95 | 0.34 | 1.57 | 0.00 | - | 2 | 51 | 189.45% |
MSTR240621P00540000 | 2024-03-27 11:17AM EDT | 2024-06-21 | 11.71 | 10.40 | 16.50 | 0.00 | - | 2 | 61 | 144.96% |
MSTR240719P00540000 | 2024-03-27 12:53PM EDT | 2024-07-19 | 17.60 | 15.85 | 21.65 | 0.00 | - | 8 | 30 | 135.05% |
MSTR240816P00540000 | 2024-03-28 12:42PM EDT | 2024-08-16 | 25.70 | 22.60 | 28.15 | +1.20 | +4.90% | 1 | 12 | 129.83% |
MSTR241018P00540000 | 2024-03-11 1:52PM EDT | 2024-10-18 | 39.75 | 38.00 | 47.00 | 0.00 | - | 17 | 18 | 123.83% |
MSTR241115P00540000 | 2024-02-28 1:30PM EDT | 2024-11-15 | 59.80 | 45.00 | 54.00 | 0.00 | - | 1 | 10 | 121.48% |
MSTR250117P00540000 | 2024-03-21 10:38AM EDT | 2025-01-17 | 62.50 | 59.00 | 67.20 | 0.00 | - | 4 | 36 | 116.34% |
MSTR250221P00540000 | 2024-03-05 4:33PM EDT | 2025-02-21 | 76.00 | 67.00 | 75.95 | 0.00 | - | 4 | 5 | 114.74% |
MSTR251219P00540000 | 2024-02-29 10:47AM EDT | 2025-12-19 | 129.16 | 107.00 | 122.00 | 0.00 | - | 1 | 10 | 99.25% |
MSTR260116P00540000 | 2024-03-04 10:50AM EDT | 2026-01-16 | 131.95 | 111.00 | 127.00 | 0.00 | - | 1 | 7 | 98.71% |
MSTR260618P00540000 | 2024-03-13 10:53AM EDT | 2026-06-18 | 120.00 | 133.00 | 147.95 | 0.00 | - | - | 1 | 95.69% |