Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419C01020000 | 2024-04-17 2:26PM EDT | 2024-04-19 | 205.46 | 207.05 | 219.35 | -136.52 | -39.92% | 4 | 33 | 194.05% |
MSTR240517C01020000 | 2024-04-17 11:01AM EDT | 2024-05-17 | 249.25 | 283.15 | 293.35 | -231.20 | -48.12% | 4 | 1 | 133.51% |
MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 340.95 | 350.85 | 0.00 | - | 2 | 9 | 125.27% |
MSTR240719C01020000 | 2024-04-15 11:12AM EDT | 2024-07-19 | 524.90 | 375.85 | 387.05 | 0.00 | - | 1 | 8 | 122.19% |
MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 338.32% |
MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 302.74% |
MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 253.42% |
MSTR250117C01020000 | 2024-04-03 11:14AM EDT | 2025-01-17 | 924.35 | 532.25 | 540.70 | 0.00 | - | 4 | 12 | 116.05% |
MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 247.72% |
MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 247.30% |
MSTR260618C01020000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 1,165.98 | 707.50 | 732.15 | 0.00 | - | 2 | 0 | 103.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419P01020000 | 2024-04-17 2:26PM EDT | 2024-04-19 | 4.33 | 2.98 | 4.10 | -0.62 | -12.53% | 58 | 76 | 127.53% |
MSTR240426P01020000 | 2024-04-17 12:16PM EDT | 2024-04-26 | 38.00 | 21.00 | 25.55 | +17.00 | +80.95% | 5 | 8 | 121.36% |
MSTR240503P01020000 | 2024-04-16 3:14PM EDT | 2024-05-03 | 50.45 | 43.30 | 49.20 | +14.30 | +39.56% | 1 | 70 | 125.19% |
MSTR240517P01020000 | 2024-04-17 11:03AM EDT | 2024-05-17 | 93.10 | 74.95 | 80.40 | +26.97 | +40.78% | 10 | 14 | 121.60% |
MSTR240621P01020000 | 2024-04-17 12:08PM EDT | 2024-06-21 | 156.10 | 126.80 | 138.65 | +30.25 | +24.04% | 2 | 20 | 115.92% |
MSTR240719P01020000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 186.50 | 160.45 | 170.55 | +50.95 | +37.59% | 2 | 19 | 113.04% |
MSTR240816P01020000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 218.35 | 194.75 | 203.15 | +32.70 | +17.61% | 4 | 3 | 113.45% |
MSTR241018P01020000 | 2024-03-28 11:50AM EDT | 2024-10-18 | 204.85 | 244.35 | 254.85 | 0.00 | - | 2 | 17 | 109.74% |
MSTR250117P01020000 | 2024-02-15 11:46AM EDT | 2025-01-17 | 380.10 | 245.05 | 270.00 | 0.00 | - | 12 | 0 | 92.12% |
MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 396.05 | 410.00 | 0.00 | - | 85 | 87 | 88.95% |
MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 420.00 | 437.95 | 0.00 | - | 10 | 10 | 84.73% |