Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C01460000 | 2024-03-28 2:46PM EDT | 2024-03-28 | 280.52 | 239.85 | 254.00 | -166.48 | -37.24% | 23 | 40 | 170.58% |
MSTR240405C01460000 | 2024-03-28 11:36AM EDT | 2024-04-05 | 315.50 | 282.80 | 297.10 | -165.70 | -34.43% | 4 | 9 | 135.23% |
MSTR240412C01460000 | 2024-03-12 10:21AM EDT | 2024-04-12 | 295.75 | 321.05 | 336.90 | 0.00 | - | 2 | 2 | 137.71% |
MSTR240419C01460000 | 2024-03-25 10:20AM EDT | 2024-04-19 | 402.00 | 356.80 | 370.75 | 0.00 | - | 1 | 57 | 139.98% |
MSTR240426C01460000 | 2024-03-25 10:22AM EDT | 2024-04-26 | 446.82 | 388.10 | 402.55 | 0.00 | - | 1 | 3 | 141.92% |
MSTR240517C01460000 | 2024-03-27 10:03AM EDT | 2024-05-17 | 580.00 | 460.55 | 474.65 | 0.00 | - | 1 | 51 | 142.23% |
MSTR240621C01460000 | 2024-03-28 11:57AM EDT | 2024-06-21 | 553.85 | 536.00 | 548.20 | +49.85 | +9.89% | 4 | 6 | 135.91% |
MSTR240719C01460000 | 2024-03-19 10:19AM EDT | 2024-07-19 | 280.00 | 586.00 | 600.15 | 0.00 | - | 1 | 2 | 133.85% |
MSTR240816C01460000 | 2024-03-25 3:51PM EDT | 2024-08-16 | 762.48 | 631.25 | 644.75 | 0.00 | - | 1 | 2 | 132.53% |
MSTR241018C01460000 | 2024-03-12 2:16PM EDT | 2024-10-18 | 606.00 | 707.10 | 722.20 | 0.00 | - | 3 | 2 | 128.54% |
MSTR250117C01460000 | 2024-03-28 1:13PM EDT | 2025-01-17 | 808.60 | 784.00 | 800.45 | +28.60 | +3.67% | 2 | 1 | 122.80% |
MSTR260116C01460000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 744.00 | 950.00 | 970.00 | 0.00 | - | 1 | 1 | 106.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P01460000 | 2024-03-28 3:55PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.52 | -1.48 | -98.67% | 57 | 64 | 122.36% |
MSTR240405P01460000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 40.40 | 39.00 | 45.50 | +15.12 | +59.81% | 173 | 30 | 131.04% |
MSTR240412P01460000 | 2024-03-28 11:15AM EDT | 2024-04-12 | 97.00 | 77.00 | 84.50 | +50.40 | +108.15% | 5 | 5 | 134.46% |
MSTR240419P01460000 | 2024-03-21 10:24AM EDT | 2024-04-19 | 108.80 | 106.45 | 116.95 | -42.63 | -28.15% | 1 | 13 | 134.64% |
MSTR240426P01460000 | 2024-03-21 10:12AM EDT | 2024-04-26 | 180.93 | 138.00 | 150.60 | 0.00 | - | 1 | 5 | 137.99% |
MSTR240517P01460000 | 2024-03-28 1:59PM EDT | 2024-05-17 | 208.70 | 204.00 | 218.15 | +7.77 | +3.87% | 2 | 7 | 136.74% |
MSTR240621P01460000 | 2024-03-20 2:29PM EDT | 2024-06-21 | 379.40 | 276.00 | 287.15 | 0.00 | - | 20 | 21 | 130.26% |
MSTR240816P01460000 | 2024-03-18 2:53PM EDT | 2024-08-16 | 468.95 | 362.00 | 375.20 | 0.00 | - | - | 1 | 125.56% |
MSTR241018P01460000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 464.10 | 430.65 | 442.00 | 0.00 | - | - | 1 | 120.47% |
MSTR241115P01460000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 504.20 | 454.00 | 467.00 | 0.00 | - | - | 1 | 118.43% |
MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 510.00 | 523.85 | 0.00 | - | 1 | 0 | 110.16% |
MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 614.00 | 634.00 | 0.00 | - | 10 | 11 | 93.09% |