Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C01130000 | 2024-03-21 10:03AM EDT | 2024-04-05 | 532.35 | 573.05 | 590.20 | 0.00 | - | 1 | 1 | 168.13% |
MSTR240412C01130000 | 2024-03-28 11:20AM EDT | 2024-04-12 | 595.45 | 583.75 | 601.05 | +152.20 | +34.34% | 3 | 2 | 151.75% |
MSTR240419C01130000 | 2024-03-25 10:18AM EDT | 2024-04-19 | 627.60 | 599.55 | 615.10 | 0.00 | - | 1 | 14 | 148.85% |
MSTR240426C01130000 | 2024-03-27 11:12AM EDT | 2024-04-26 | 830.00 | 614.50 | 630.25 | 0.00 | - | 1 | 2 | 146.82% |
MSTR240517C01130000 | 2024-03-25 10:18AM EDT | 2024-05-17 | 686.58 | 658.85 | 673.25 | 0.00 | - | 1 | 1 | 143.93% |
MSTR240621C01130000 | 2024-03-05 2:31PM EDT | 2024-06-21 | 331.55 | 711.70 | 724.95 | 0.00 | - | 15 | 9 | 136.41% |
MSTR240719C01130000 | 2024-03-11 2:34PM EDT | 2024-07-19 | 720.00 | 748.30 | 763.85 | 0.00 | - | 1 | 4 | 133.79% |
MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 922.45 | 784.15 | 797.95 | +351.54 | +61.58% | 5 | 5 | 132.37% |
MSTR241018C01130000 | 2024-03-01 2:09PM EDT | 2024-10-18 | 294.32 | 844.00 | 859.20 | 0.00 | - | 23 | 3 | 128.03% |
MSTR241115C01130000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 888.00 | 868.00 | 879.45 | +151.81 | +20.62% | 1 | 1 | 126.22% |
MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,087.57 | 910.00 | 927.40 | 0.00 | - | 3 | 4 | 123.14% |
MSTR250221C01130000 | 2024-03-04 12:23PM EDT | 2025-02-21 | 632.10 | 928.00 | 948.00 | 0.00 | - | 1 | 1 | 121.02% |
MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 712.00 | 1,054.00 | 1,074.00 | 0.00 | - | - | 1 | 107.65% |
MSTR260618C01130000 | 2024-03-21 11:03AM EDT | 2026-06-18 | 1,102.00 | 1,100.00 | 1,120.00 | 0.00 | - | 4 | 3 | 104.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P01130000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 5.19 | 3.65 | 7.00 | +1.84 | +54.93% | 24 | 34 | 159.12% |
MSTR240412P01130000 | 2024-03-28 11:45AM EDT | 2024-04-12 | 19.69 | 12.60 | 17.55 | +7.47 | +61.13% | 1 | 6 | 145.43% |
MSTR240419P01130000 | 2024-03-28 11:44AM EDT | 2024-04-19 | 35.36 | 26.35 | 32.25 | +15.27 | +76.01% | 1 | 18 | 143.88% |
MSTR240426P01130000 | 2024-03-26 9:54AM EDT | 2024-04-26 | 38.85 | 38.05 | 46.50 | 0.00 | - | 6 | 6 | 140.77% |
MSTR240503P01130000 | 2024-03-27 1:12PM EDT | 2024-05-03 | 44.03 | 52.00 | 61.30 | 0.00 | - | 1 | 1 | 140.05% |
MSTR240517P01130000 | 2024-03-28 2:14PM EDT | 2024-05-17 | 79.76 | 79.00 | 86.65 | +16.13 | +25.35% | 5 | 1 | 137.97% |
MSTR240621P01130000 | 2024-03-08 11:07AM EDT | 2024-06-21 | 220.00 | 126.00 | 134.95 | 0.00 | - | 2 | 2 | 129.99% |
MSTR240719P01130000 | 2024-03-06 4:27PM EDT | 2024-07-19 | 286.84 | 159.10 | 169.65 | 0.00 | - | 2 | 2 | 126.82% |
MSTR240816P01130000 | 2024-03-21 9:58AM EDT | 2024-08-16 | 220.35 | 190.10 | 200.50 | 0.00 | - | 1 | 5 | 124.77% |
MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 2025-02-21 | 350.25 | 314.00 | 326.45 | 0.00 | - | - | 6 | 110.80% |