Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240531C01960000 | 2024-05-24 3:28PM EDT | 2024-05-31 | 12.41 | 8.30 | 16.95 | +3.11 | +33.44% | 13 | 21 | 97.86% |
MSTR240607C01960000 | 2024-05-24 2:43PM EDT | 2024-06-07 | 36.34 | 38.70 | 45.95 | +36.34 | - | 1 | 1 | 101.33% |
MSTR240614C01960000 | 2024-05-24 1:23PM EDT | 2024-06-14 | 57.00 | 64.00 | 71.70 | +12.70 | +28.67% | 1 | 1 | 101.16% |
MSTR240621C01960000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 58.39 | 84.00 | 94.00 | 0.00 | - | 3 | 26 | 99.98% |
MSTR240719C01960000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 235.00 | 174.00 | 187.50 | 0.00 | - | 1 | 7 | 106.67% |
MSTR240816C01960000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 311.30 | 252.00 | 267.55 | 0.00 | - | 3 | 6 | 111.60% |
MSTR241018C01960000 | 2024-05-10 11:42AM EDT | 2024-10-18 | 153.75 | 372.00 | 385.00 | 0.00 | - | 1 | 4 | 112.16% |
MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 2024-11-15 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 150.47% |
MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 271.68 | 454.00 | 471.65 | 0.00 | - | 1 | 22 | 103.89% |
MSTR250221C01960000 | 2024-05-13 12:25PM EDT | 2025-02-21 | 265.59 | 528.00 | 543.80 | 0.00 | - | 2 | 2 | 110.06% |
MSTR260116C01960000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,032.00 | 472.00 | 487.70 | 0.00 | - | 1 | 2 | 67.27% |
MSTR260618C01960000 | 2024-03-18 10:31AM EDT | 2026-06-18 | 868.47 | 474.00 | 494.00 | 0.00 | - | - | 1 | 60.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240607P01960000 | 2024-05-22 12:02PM EDT | 2024-06-07 | 320.00 | 308.70 | 325.65 | +320.00 | - | - | 2 | 101.03% |
MSTR240621P01960000 | 2024-04-03 3:44PM EDT | 2024-06-21 | 618.45 | 766.55 | 780.90 | 0.00 | - | 1 | 2 | 328.03% |
MSTR240719P01960000 | 2024-05-21 11:01AM EDT | 2024-07-19 | 470.00 | 436.00 | 450.70 | +470.00 | - | - | 8 | 101.80% |
MSTR240816P01960000 | 2024-05-20 2:13PM EDT | 2024-08-16 | 555.79 | 508.00 | 523.60 | 0.00 | - | 2 | 4 | 105.64% |
MSTR241018P01960000 | 2024-02-29 10:31AM EDT | 2024-10-18 | 1,057.00 | 766.25 | 778.35 | 0.00 | - | - | 1 | 140.73% |
MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 870.86 | 648.00 | 664.95 | 0.00 | - | 1 | 4 | 103.37% |
MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 2025-01-17 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 123.94% |
MSTR250221P01960000 | 2024-04-11 9:40AM EDT | 2025-02-21 | 873.95 | 948.00 | 961.85 | 0.00 | - | - | 1 | 136.87% |
MSTR260116P01960000 | 2024-03-18 11:35AM EDT | 2026-01-16 | 1,038.00 | 1,090.00 | 1,108.00 | 0.00 | - | - | 1 | 111.40% |