Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C00700000 | 2024-03-18 11:10AM EDT | 2024-04-05 | 935.75 | 997.00 | 1,014.00 | 0.00 | - | 2 | 5 | 246.09% |
MSTR240419C00700000 | 2024-03-27 12:59PM EDT | 2024-04-19 | 1,238.00 | 999.90 | 1,017.60 | 0.00 | - | 4 | 271 | 182.23% |
MSTR240426C00700000 | 2024-03-26 1:22PM EDT | 2024-04-26 | 1,158.38 | 1,001.10 | 1,019.40 | 0.00 | - | 2 | 6 | 166.92% |
MSTR240517C00700000 | 2024-03-27 11:13AM EDT | 2024-05-17 | 1,235.90 | 1,013.15 | 1,029.90 | 0.00 | - | 2 | 6 | 157.37% |
MSTR240621C00700000 | 2024-03-28 12:22PM EDT | 2024-06-21 | 1,100.00 | 1,030.85 | 1,047.60 | -141.10 | -11.37% | 14 | 228 | 144.13% |
MSTR240719C00700000 | 2024-03-27 12:38PM EDT | 2024-07-19 | 1,261.00 | 1,047.00 | 1,061.65 | 0.00 | - | 7 | 212 | 138.91% |
MSTR240816C00700000 | 2024-03-28 10:50AM EDT | 2024-08-16 | 1,200.00 | 1,062.00 | 1,077.50 | +476.57 | +65.88% | 1 | 8 | 135.69% |
MSTR241018C00700000 | 2024-03-06 4:35PM EDT | 2024-10-18 | 640.00 | 1,092.00 | 1,106.05 | 0.00 | - | 1 | 7 | 129.00% |
MSTR241115C00700000 | 2024-03-28 10:55AM EDT | 2024-11-15 | 1,239.10 | 1,105.00 | 1,119.35 | +183.23 | +17.35% | 5 | 13 | 127.37% |
MSTR250117C00700000 | 2024-03-28 11:05AM EDT | 2025-01-17 | 1,194.25 | 1,130.35 | 1,148.00 | -132.75 | -10.00% | 9 | 477 | 124.22% |
MSTR250221C00700000 | 2024-03-22 9:46AM EDT | 2025-02-21 | 974.00 | 1,140.00 | 1,164.00 | 0.00 | - | 1 | 55 | 122.38% |
MSTR251219C00700000 | 2024-03-28 12:07PM EDT | 2025-12-19 | 1,222.05 | 1,222.00 | 1,242.00 | -160.56 | -11.61% | 5 | 537 | 110.38% |
MSTR260116C00700000 | 2024-03-28 10:27AM EDT | 2026-01-16 | 1,381.00 | 1,228.00 | 1,248.00 | +156.00 | +12.73% | 1 | 113 | 109.62% |
MSTR260618C00700000 | 2024-03-26 9:39AM EDT | 2026-06-18 | 1,420.00 | 1,264.00 | 1,284.00 | 0.00 | - | 1 | 26 | 107.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00700000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.53 | 0.40 | 1.40 | +0.29 | +120.83% | 19 | 34 | 244.92% |
MSTR240412P00700000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 1.41 | 0.00 | 2.10 | -0.83 | -37.05% | 5 | 11 | 182.18% |
MSTR240419P00700000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 2.79 | 1.50 | 3.15 | +0.29 | +11.60% | 11 | 1,375 | 166.87% |
MSTR240426P00700000 | 2024-03-27 10:48AM EDT | 2024-04-26 | 4.50 | 1.62 | 6.00 | +0.50 | +12.50% | 1 | 21 | 156.37% |
MSTR240503P00700000 | 2024-03-27 2:50PM EDT | 2024-05-03 | 5.35 | 3.25 | 9.30 | 0.00 | - | 1 | 1 | 152.39% |
MSTR240517P00700000 | 2024-03-28 3:17PM EDT | 2024-05-17 | 13.35 | 9.75 | 15.95 | +2.60 | +24.19% | 2 | 8 | 148.22% |
MSTR240621P00700000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 27.00 | 23.75 | 28.50 | +2.60 | +10.66% | 56 | 680 | 133.78% |
MSTR240719P00700000 | 2024-03-28 11:58AM EDT | 2024-07-19 | 39.00 | 35.30 | 44.45 | +2.73 | +7.53% | 2 | 71 | 130.05% |
MSTR240816P00700000 | 2024-03-25 2:15PM EDT | 2024-08-16 | 53.00 | 48.00 | 56.90 | 0.00 | - | 2 | 96 | 126.42% |
MSTR241018P00700000 | 2024-03-28 12:10PM EDT | 2024-10-18 | 80.85 | 76.00 | 84.95 | +3.15 | +4.05% | 20 | 35 | 121.49% |
MSTR241115P00700000 | 2024-03-28 11:31AM EDT | 2024-11-15 | 94.23 | 87.00 | 95.85 | +8.81 | +10.31% | 4 | 85 | 119.47% |
MSTR250117P00700000 | 2024-03-28 12:59PM EDT | 2025-01-17 | 111.38 | 105.15 | 116.25 | +0.22 | +0.20% | 6 | 341 | 114.29% |
MSTR250221P00700000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 108.00 | 116.00 | 126.45 | 0.00 | - | 1 | 257 | 112.24% |
MSTR251219P00700000 | 2024-03-27 2:47PM EDT | 2025-12-19 | 180.00 | 174.00 | 189.00 | 0.00 | - | 1 | 22 | 97.87% |
MSTR260116P00700000 | 2024-03-25 2:02PM EDT | 2026-01-16 | 190.00 | 179.00 | 195.00 | 0.00 | - | 1 | 652 | 97.24% |
MSTR260618P00700000 | 2024-03-15 10:30AM EDT | 2026-06-18 | 217.95 | 202.00 | 220.00 | 0.00 | - | 4 | 11 | 93.37% |