Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C01540000 | 2024-03-28 1:56PM EDT | 2024-04-05 | 269.04 | 224.35 | 240.80 | -150.51 | -35.87% | 45 | 22 | 140.85% |
MSTR240412C01540000 | 2024-03-26 9:34AM EDT | 2024-04-12 | 448.00 | 272.15 | 286.40 | 0.00 | - | 1 | 4 | 141.99% |
MSTR240419C01540000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 542.00 | 311.00 | 324.45 | 0.00 | - | 1 | 11 | 143.07% |
MSTR240426C01540000 | 2024-03-27 11:01AM EDT | 2024-04-26 | 546.87 | 342.45 | 359.70 | 0.00 | - | 1 | 26 | 143.93% |
MSTR240503C01540000 | 2024-03-26 11:42AM EDT | 2024-05-03 | 525.62 | 374.00 | 388.45 | 0.00 | - | 1 | 2 | 144.82% |
MSTR240517C01540000 | 2024-03-28 10:19AM EDT | 2024-05-17 | 537.99 | 426.00 | 436.20 | +37.99 | +7.60% | 1 | 6 | 144.84% |
MSTR240621C01540000 | 2024-03-25 11:29AM EDT | 2024-06-21 | 615.00 | 503.00 | 515.85 | 0.00 | - | 1 | 20 | 137.74% |
MSTR240719C01540000 | 2024-03-21 9:43AM EDT | 2024-07-19 | 549.74 | 552.05 | 567.15 | +30.31 | +5.84% | 2 | 8 | 134.47% |
MSTR240816C01540000 | 2024-03-26 10:08AM EDT | 2024-08-16 | 762.28 | 600.10 | 614.20 | 0.00 | - | 2 | 2 | 133.27% |
MSTR241018C01540000 | 2024-03-20 3:51PM EDT | 2024-10-18 | 576.40 | 678.85 | 693.95 | 0.00 | - | 2 | 4 | 129.05% |
MSTR241115C01540000 | 2024-03-21 12:16PM EDT | 2024-11-15 | 679.63 | 708.00 | 720.00 | 0.00 | - | 2 | 4 | 127.10% |
MSTR250117C01540000 | 2024-03-27 3:52PM EDT | 2025-01-17 | 940.24 | 758.00 | 774.95 | 0.00 | - | 1 | 25 | 123.15% |
MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 780.00 | 800.00 | 0.00 | - | 1 | 1 | 120.95% |
MSTR251219C01540000 | 2024-03-04 12:56PM EDT | 2025-12-19 | 618.73 | 918.00 | 938.00 | 0.00 | - | 2 | 2 | 107.47% |
MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 928.00 | 948.00 | 0.00 | - | 2 | 1 | 106.65% |
MSTR260618C01540000 | 2024-03-25 2:38PM EDT | 2026-06-18 | 980.00 | 980.00 | 1,000.00 | -173.00 | -15.00% | 1 | 2 | 103.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P01540000 | 2024-03-28 3:13PM EDT | 2024-04-05 | 56.40 | 63.00 | 69.30 | +21.19 | +60.18% | 14 | 19 | 138.64% |
MSTR240412P01540000 | 2024-03-28 11:08AM EDT | 2024-04-12 | 108.50 | 104.00 | 114.35 | -99.50 | -47.84% | 5 | 9 | 137.44% |
MSTR240419P01540000 | 2024-03-27 2:37PM EDT | 2024-04-19 | 101.70 | 140.00 | 151.85 | 0.00 | - | 7 | 28 | 138.24% |
MSTR240426P01540000 | 2024-03-25 10:09AM EDT | 2024-04-26 | 198.00 | 175.00 | 187.05 | 0.00 | - | 2 | 2 | 140.77% |
MSTR240517P01540000 | 2024-03-28 12:16PM EDT | 2024-05-17 | 246.95 | 246.00 | 260.20 | +41.13 | +19.98% | 1 | 4 | 138.92% |
MSTR240621P01540000 | 2024-03-28 2:29PM EDT | 2024-06-21 | 310.10 | 320.00 | 332.25 | -19.90 | -6.03% | 3 | 5 | 131.34% |
MSTR240719P01540000 | 2024-03-26 1:45PM EDT | 2024-07-19 | 340.16 | 366.00 | 380.70 | 0.00 | - | 14 | 21 | 127.97% |
MSTR240816P01540000 | 2024-03-22 3:12PM EDT | 2024-08-16 | 482.93 | 408.20 | 423.25 | 0.00 | - | 2 | 3 | 125.98% |
MSTR241115P01540000 | 2024-03-18 11:25AM EDT | 2024-11-15 | 577.05 | 504.45 | 517.55 | 0.00 | - | 1 | 1 | 118.66% |
MSTR250117P01540000 | 2024-03-20 1:36PM EDT | 2025-01-17 | 634.90 | 543.20 | 558.40 | 0.00 | - | 2 | 27 | 113.00% |
MSTR260116P01540000 | 2024-03-18 12:20PM EDT | 2026-01-16 | 726.00 | 668.05 | 688.00 | 0.00 | - | - | 19 | 92.89% |
MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 702.00 | 722.00 | 0.00 | - | - | 1 | 88.03% |