Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C00960000 | 2024-03-26 9:30AM EDT | 2024-03-28 | 932.48 | 737.75 | 754.00 | 0.00 | - | 1 | 23 | 484.67% |
MSTR240405C00960000 | 2024-03-28 12:49PM EDT | 2024-04-05 | 771.55 | 738.95 | 756.00 | -201.94 | -20.74% | 1 | 6 | 181.10% |
MSTR240419C00960000 | 2024-03-26 1:56PM EDT | 2024-04-19 | 936.78 | 753.35 | 766.85 | 0.00 | - | 2 | 161 | 155.76% |
MSTR240517C00960000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 710.00 | 786.70 | 802.65 | 0.00 | - | - | 1 | 144.79% |
MSTR240621C00960000 | 2024-03-28 11:11AM EDT | 2024-06-21 | 832.70 | 826.25 | 840.10 | +280.70 | +50.85% | 4 | 34 | 137.17% |
MSTR240719C00960000 | 2024-03-01 1:47PM EDT | 2024-07-19 | 295.00 | 854.15 | 869.45 | 0.00 | - | 1 | 29 | 134.00% |
MSTR240816C00960000 | 2024-03-12 10:38AM EDT | 2024-08-16 | 772.00 | 881.65 | 896.25 | 0.00 | - | 1 | 2 | 132.10% |
MSTR241018C00960000 | 2024-03-18 2:00PM EDT | 2024-10-18 | 801.70 | 932.00 | 941.35 | 0.00 | - | - | 1 | 126.94% |
MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 950.95 | 962.15 | 0.00 | - | 1 | 2 | 125.59% |
MSTR250117C00960000 | 2024-03-15 9:38AM EDT | 2025-01-17 | 920.65 | 986.00 | 1,006.00 | 0.00 | - | 1 | 7 | 122.87% |
MSTR250221C00960000 | 2024-03-04 11:39AM EDT | 2025-02-21 | 649.00 | 1,004.00 | 1,024.00 | 0.00 | - | 2 | 3 | 121.14% |
MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 108.76% |
MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 240.20 | 255.45 | 0.00 | - | 1 | 2 | 0.00% |
MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 1,158.00 | 1,178.00 | 0.00 | - | - | 0 | 105.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P00960000 | 2024-03-28 12:28PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.52 | -0.05 | -83.33% | 24 | 81 | 402.34% |
MSTR240405P00960000 | 2024-03-28 9:43AM EDT | 2024-04-05 | 2.26 | 0.05 | 6.30 | -5.74 | -71.75% | 4 | 15 | 183.57% |
MSTR240412P00960000 | 2024-03-28 3:00PM EDT | 2024-04-12 | 5.28 | 2.57 | 8.20 | -2.07 | -28.16% | 2 | 1 | 150.47% |
MSTR240419P00960000 | 2024-03-28 12:00PM EDT | 2024-04-19 | 13.50 | 8.95 | 12.50 | +3.93 | +41.07% | 2 | 65 | 143.46% |
MSTR240426P00960000 | 2024-03-28 10:20AM EDT | 2024-04-26 | 14.90 | 15.65 | 21.85 | -4.60 | -23.59% | 1 | 2 | 142.67% |
MSTR240503P00960000 | 2024-03-25 2:54PM EDT | 2024-05-03 | 27.00 | 22.60 | 29.95 | 0.00 | - | 1 | 1 | 140.15% |
MSTR240517P00960000 | 2024-03-20 2:36PM EDT | 2024-05-17 | 78.20 | 39.05 | 47.65 | 0.00 | - | 4 | 3 | 138.18% |
MSTR240621P00960000 | 2024-03-25 1:57PM EDT | 2024-06-21 | 75.30 | 74.15 | 80.80 | 0.00 | - | 4 | 18 | 130.17% |
MSTR240719P00960000 | 2024-03-28 9:49AM EDT | 2024-07-19 | 87.61 | 99.00 | 107.70 | -52.39 | -37.42% | 1 | 7 | 126.92% |
MSTR240816P00960000 | 2024-03-04 2:12PM EDT | 2024-08-16 | 199.16 | 121.00 | 134.85 | 0.00 | - | 1 | 3 | 124.87% |
MSTR241018P00960000 | 2024-03-20 11:40AM EDT | 2024-10-18 | 212.85 | 166.00 | 175.60 | 0.00 | - | 2 | 3 | 119.43% |
MSTR241115P00960000 | 2024-03-25 1:16PM EDT | 2024-11-15 | 185.00 | 183.00 | 194.15 | 0.00 | - | 1 | 312 | 117.92% |
MSTR250221P00960000 | 2024-02-28 3:57PM EDT | 2025-02-21 | 300.71 | 226.00 | 238.65 | 0.00 | - | - | 26 | 110.97% |
MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 96.21% |