Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR220715C00090000 | 2022-06-16 10:53AM EDT | 2022-07-15 | 73.20 | 76.10 | 79.50 | 0.00 | - | - | 4 | 188.18% |
MSTR221021C00090000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 83.60 | 118.80 | 129.40 | 0.00 | - | - | 6 | 330.29% |
MSTR240119C00090000 | 2022-05-16 12:03AM EDT | 2024-01-19 | 122.73 | 134.70 | 151.00 | 0.00 | - | - | 1 | 206.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR220701P00090000 | 2022-07-01 3:16PM EDT | 2022-07-01 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 6 | 587 | 428.13% |
MSTR220708P00090000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.35 | 0.40 | 0.50 | -0.43 | -55.13% | 228 | 200 | 220.51% |
MSTR220715P00090000 | 2022-07-01 3:09PM EDT | 2022-07-15 | 1.70 | 1.45 | 1.80 | -0.65 | -27.66% | 114 | 353 | 208.11% |
MSTR220722P00090000 | 2022-07-01 2:25PM EDT | 2022-07-22 | 2.79 | 2.65 | 3.30 | -0.27 | -8.82% | 55 | 82 | 200.61% |
MSTR220729P00090000 | 2022-06-30 10:28AM EDT | 2022-07-29 | 5.30 | 3.90 | 4.80 | 0.00 | - | 1 | 0 | 195.53% |
MSTR220819P00090000 | 2022-06-30 3:37PM EDT | 2022-08-19 | 8.05 | 7.00 | 7.70 | 0.00 | - | 12 | 167 | 178.17% |
MSTR221021P00090000 | 2022-07-01 3:13PM EDT | 2022-10-21 | 14.20 | 14.00 | 15.10 | +0.38 | +2.75% | 4 | 70 | 158.08% |
MSTR230120P00090000 | 2022-06-30 11:05AM EDT | 2023-01-20 | 20.90 | 20.00 | 21.60 | 0.00 | - | 2 | 55 | 141.27% |
MSTR231215P00090000 | 2022-06-14 11:01AM EDT | 2023-12-15 | 38.90 | 32.10 | 36.30 | 0.00 | - | 6 | 5 | 118.68% |
MSTR240119P00090000 | 2022-06-14 2:58PM EDT | 2024-01-19 | 38.94 | 34.00 | 36.80 | 0.00 | - | 3 | 10 | 117.77% |