Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C01050000 | 2024-03-28 1:19PM EDT | 2024-03-28 | 680.00 | 647.75 | 664.00 | +430.00 | +172.00% | 1 | 18 | 415.82% |
MSTR240405C01050000 | 2024-03-27 3:25PM EDT | 2024-04-05 | 908.35 | 649.95 | 668.00 | +52.62 | +6.15% | 1 | 10 | 167.02% |
MSTR240412C01050000 | 2024-03-19 2:27PM EDT | 2024-04-12 | 625.75 | 657.95 | 674.65 | +232.75 | +59.22% | 1 | 3 | 151.98% |
MSTR240419C01050000 | 2024-03-28 10:50AM EDT | 2024-04-19 | 808.95 | 669.70 | 685.00 | -75.62 | -8.55% | 1 | 87 | 149.10% |
MSTR240426C01050000 | 2024-03-13 11:04AM EDT | 2024-04-26 | 733.00 | 680.70 | 696.50 | 0.00 | - | - | 8 | 146.36% |
MSTR240517C01050000 | 2024-03-25 9:42AM EDT | 2024-05-17 | 673.68 | 717.40 | 731.80 | 0.00 | - | 2 | 1 | 143.46% |
MSTR240621C01050000 | 2024-03-27 1:43PM EDT | 2024-06-21 | 977.66 | 763.05 | 777.45 | 0.00 | - | 6 | 24 | 136.13% |
MSTR240719C01050000 | 2024-03-27 10:15AM EDT | 2024-07-19 | 958.55 | 796.05 | 811.35 | 0.00 | - | 1 | 17 | 133.37% |
MSTR240816C01050000 | 2024-03-26 3:59PM EDT | 2024-08-16 | 998.90 | 827.15 | 841.80 | 0.00 | - | 96 | 109 | 131.59% |
MSTR241018C01050000 | 2024-03-19 12:58PM EDT | 2024-10-18 | 644.05 | 884.00 | 898.25 | 0.00 | - | 2 | 4 | 127.68% |
MSTR241115C01050000 | 2024-03-15 2:56PM EDT | 2024-11-15 | 1,020.65 | 905.65 | 917.80 | 0.00 | - | 1 | 15 | 125.91% |
MSTR250117C01050000 | 2024-03-22 11:24AM EDT | 2025-01-17 | 1,168.00 | 944.00 | 959.30 | +328.56 | +39.14% | 2 | 15 | 122.32% |
MSTR250221C01050000 | 2024-03-11 11:48AM EDT | 2025-02-21 | 877.00 | 962.00 | 982.00 | 0.00 | - | 2 | 6 | 120.82% |
MSTR251219C01050000 | 2024-03-26 12:07PM EDT | 2025-12-19 | 1,252.35 | 1,074.00 | 1,094.00 | 0.00 | - | 3 | 34 | 108.53% |
MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 4 | 107.73% |
MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,126.00 | 1,146.00 | 0.00 | - | 1 | 1 | 104.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P01050000 | 2024-03-28 2:27PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.52 | -0.09 | -90.00% | 38 | 230 | 343.75% |
MSTR240405P01050000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 3.20 | 2.40 | 4.00 | +0.97 | +43.50% | 94 | 28 | 158.20% |
MSTR240412P01050000 | 2024-03-25 2:48PM EDT | 2024-04-12 | 11.51 | 6.15 | 12.20 | 0.00 | - | 7 | 31 | 144.10% |
MSTR240419P01050000 | 2024-03-28 1:37PM EDT | 2024-04-19 | 18.00 | 16.70 | 22.45 | +5.90 | +48.76% | 95 | 142 | 143.27% |
MSTR240426P01050000 | 2024-03-25 3:26PM EDT | 2024-04-26 | 30.00 | 26.55 | 32.65 | 0.00 | - | 3 | 18 | 140.44% |
MSTR240503P01050000 | 2024-03-28 12:10PM EDT | 2024-05-03 | 39.76 | 36.00 | 44.95 | +10.16 | +34.32% | 3 | 2 | 139.09% |
MSTR240517P01050000 | 2024-03-28 11:21AM EDT | 2024-05-17 | 67.09 | 58.10 | 65.75 | +16.54 | +32.72% | 6 | 5 | 137.02% |
MSTR240621P01050000 | 2024-03-28 12:14PM EDT | 2024-06-21 | 102.10 | 101.00 | 107.90 | +6.82 | +7.16% | 6 | 11 | 130.08% |
MSTR240719P01050000 | 2024-03-25 2:59PM EDT | 2024-07-19 | 126.00 | 128.15 | 138.90 | 0.00 | - | 4 | 44 | 126.40% |
MSTR240816P01050000 | 2024-03-15 12:12PM EDT | 2024-08-16 | 202.40 | 156.75 | 166.15 | 0.00 | - | 4 | 4 | 124.39% |
MSTR241018P01050000 | 2024-03-11 2:03PM EDT | 2024-10-18 | 243.90 | 204.00 | 215.95 | 0.00 | - | 2 | 4 | 119.21% |
MSTR241115P01050000 | 2024-03-19 11:29AM EDT | 2024-11-15 | 299.24 | 222.45 | 238.15 | 0.00 | - | 4 | 4 | 117.90% |
MSTR250117P01050000 | 2024-03-18 12:51PM EDT | 2025-01-17 | 309.00 | 256.15 | 272.90 | 0.00 | - | 8 | 23 | 113.69% |
MSTR251219P01050000 | 2024-03-04 11:15AM EDT | 2025-12-19 | 411.34 | 354.00 | 372.00 | 0.00 | - | 3 | 3 | 95.90% |