Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C01700000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 144.00 | 140.05 | 147.95 | -128.92 | -47.24% | 340 | 321 | 141.20% |
MSTR240412C01700000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 208.67 | 191.80 | 204.70 | -129.63 | -38.32% | 64 | 31 | 142.84% |
MSTR240419C01700000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 243.18 | 236.00 | 248.90 | -131.02 | -35.01% | 110 | 414 | 144.80% |
MSTR240426C01700000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 290.00 | 270.00 | 286.60 | -131.35 | -31.17% | 15 | 61 | 145.20% |
MSTR240503C01700000 | 2024-03-28 3:50PM EDT | 2024-05-03 | 324.00 | 302.00 | 317.70 | -126.56 | -28.09% | 120 | 7 | 145.46% |
MSTR240517C01700000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 354.50 | 354.50 | 368.65 | -140.50 | -28.38% | 103 | 48 | 144.65% |
MSTR240621C01700000 | 2024-03-28 12:33PM EDT | 2024-06-21 | 483.48 | 440.00 | 455.35 | -111.52 | -18.74% | 24 | 202 | 138.43% |
MSTR240719C01700000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 505.90 | 494.00 | 507.40 | -159.40 | -23.96% | 16 | 58 | 135.01% |
MSTR240816C01700000 | 2024-03-28 3:40PM EDT | 2024-08-16 | 571.00 | 544.00 | 558.50 | -46.55 | -7.54% | 4 | 12 | 133.81% |
MSTR241018C01700000 | 2024-03-28 9:35AM EDT | 2024-10-18 | 850.00 | 626.70 | 642.10 | +0.37 | +0.04% | 1 | 12 | 129.37% |
MSTR241115C01700000 | 2024-03-25 12:55PM EDT | 2024-11-15 | 766.04 | 658.55 | 673.20 | 0.00 | - | 1 | 32 | 127.89% |
MSTR250117C01700000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 741.35 | 710.00 | 725.80 | -153.15 | -17.12% | 10 | 47 | 123.23% |
MSTR250221C01700000 | 2024-03-27 9:33AM EDT | 2025-02-21 | 967.70 | 732.00 | 751.35 | 0.00 | - | 1 | 5 | 120.83% |
MSTR251219C01700000 | 2024-03-27 3:37PM EDT | 2025-12-19 | 1,055.78 | 876.00 | 896.00 | 0.00 | - | 1 | 3 | 107.22% |
MSTR260116C01700000 | 2024-03-28 12:51PM EDT | 2026-01-16 | 908.49 | 886.00 | 906.00 | -160.50 | -15.01% | 1 | 10 | 106.32% |
MSTR260618C01700000 | 2024-03-28 10:24AM EDT | 2026-06-18 | 1,076.00 | 940.00 | 960.00 | +91.00 | +9.24% | 3 | 19 | 102.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P01700000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 135.25 | 130.00 | 141.25 | +62.25 | +85.27% | 648 | 93 | 137.39% |
MSTR240412P01700000 | 2024-03-28 3:46PM EDT | 2024-04-12 | 181.10 | 183.00 | 192.95 | +53.84 | +42.31% | 46 | 24 | 138.65% |
MSTR240419P01700000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 229.90 | 223.10 | 234.10 | +59.28 | +34.74% | 75 | 64 | 139.15% |
MSTR240426P01700000 | 2024-03-28 3:22PM EDT | 2024-04-26 | 256.37 | 258.00 | 272.75 | +59.17 | +30.01% | 10 | 18 | 140.74% |
MSTR240503P01700000 | 2024-03-28 11:20AM EDT | 2024-05-03 | 319.06 | 290.00 | 303.70 | +53.06 | +19.95% | 2 | 1 | 141.41% |
MSTR240517P01700000 | 2024-03-28 2:09PM EDT | 2024-05-17 | 331.40 | 338.00 | 352.20 | +46.40 | +16.28% | 12 | 9 | 139.75% |
MSTR240621P01700000 | 2024-03-28 11:21AM EDT | 2024-06-21 | 436.31 | 418.00 | 431.30 | +34.12 | +8.48% | 2 | 10 | 132.50% |
MSTR240719P01700000 | 2024-03-20 9:36AM EDT | 2024-07-19 | 597.03 | 466.00 | 481.10 | 0.00 | - | 1 | 2 | 128.63% |
MSTR240816P01700000 | 2024-03-28 3:52PM EDT | 2024-08-16 | 511.62 | 510.00 | 525.80 | -49.78 | -8.87% | 5 | 4 | 126.43% |
MSTR241018P01700000 | 2024-03-28 12:18PM EDT | 2024-10-18 | 580.00 | 585.40 | 596.65 | +22.00 | +3.94% | 1 | 6 | 120.86% |
MSTR241115P01700000 | 2024-03-18 12:57PM EDT | 2024-11-15 | 725.23 | 610.00 | 622.50 | 0.00 | - | 2 | 56 | 118.52% |
MSTR250117P01700000 | 2024-03-28 3:42PM EDT | 2025-01-17 | 651.65 | 652.00 | 665.45 | +33.45 | +5.41% | 11 | 28 | 112.95% |
MSTR250221P01700000 | 2024-03-27 10:41AM EDT | 2025-02-21 | 635.00 | 670.00 | 684.80 | 0.00 | - | 1 | 5 | 110.10% |
MSTR251219P01700000 | 2024-03-25 2:24PM EDT | 2025-12-19 | 778.00 | 772.00 | 792.00 | 0.00 | - | 1 | 0 | 93.41% |
MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 818.30 | 780.00 | 798.00 | 0.00 | - | 2 | 1 | 92.33% |