Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR220715C00080000 | 2022-06-30 9:33AM EDT | 2022-07-15 | 89.96 | 85.70 | 89.30 | 0.00 | - | 20 | 23 | 204.88% |
MSTR221021C00080000 | 2022-05-23 3:19PM EDT | 2022-10-21 | 140.44 | 98.70 | 105.30 | 0.00 | - | 1 | 2 | 184.00% |
MSTR230120C00080000 | 2022-06-21 10:19AM EDT | 2023-01-20 | 121.30 | 96.50 | 103.40 | 0.00 | - | 10 | 18 | 128.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR220701P00080000 | 2022-06-30 3:26PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 269 | 0 | 506.25% |
MSTR220708P00080000 | 2022-07-01 3:34PM EDT | 2022-07-08 | 0.27 | 0.15 | 0.20 | -0.23 | -46.00% | 122 | 542 | 223.44% |
MSTR220715P00080000 | 2022-07-01 3:10PM EDT | 2022-07-15 | 1.00 | 0.75 | 1.00 | -0.75 | -42.86% | 49 | 296 | 212.11% |
MSTR220722P00080000 | 2022-07-01 9:53AM EDT | 2022-07-22 | 2.15 | 1.85 | 2.40 | -0.21 | -8.90% | 9 | 119 | 212.65% |
MSTR220729P00080000 | 2022-06-29 3:42PM EDT | 2022-07-29 | 3.28 | 2.60 | 3.80 | 0.00 | - | 12 | 101 | 206.10% |
MSTR220819P00080000 | 2022-07-01 2:05PM EDT | 2022-08-19 | 5.60 | 5.30 | 6.00 | -0.50 | -8.20% | 18 | 138 | 186.52% |
MSTR221021P00080000 | 2022-07-01 2:42PM EDT | 2022-10-21 | 11.60 | 11.20 | 12.30 | -0.40 | -3.33% | 38 | 32 | 163.64% |
MSTR230120P00080000 | 2022-07-01 11:27AM EDT | 2023-01-20 | 17.50 | 16.50 | 17.60 | +2.09 | +13.56% | 1 | 154 | 144.70% |
MSTR231215P00080000 | 2022-06-21 12:23PM EDT | 2023-12-15 | 29.10 | 28.00 | 30.80 | 0.00 | - | 1 | 9 | 121.80% |
MSTR240119P00080000 | 2022-06-13 1:06PM EDT | 2024-01-19 | 33.82 | 28.60 | 31.90 | 0.00 | - | 10 | 31 | 120.18% |