Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C01900000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 74.00 | 68.00 | 78.00 | -105.94 | -58.88% | 491 | 250 | 142.28% |
MSTR240412C01900000 | 2024-03-28 3:16PM EDT | 2024-04-12 | 141.00 | 120.35 | 133.00 | -97.13 | -40.79% | 86 | 88 | 144.79% |
MSTR240419C01900000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 171.15 | 164.30 | 175.85 | -117.85 | -40.78% | 161 | 422 | 145.95% |
MSTR240426C01900000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 205.00 | 200.00 | 213.45 | -121.63 | -37.24% | 47 | 28 | 146.32% |
MSTR240503C01900000 | 2024-03-28 3:32PM EDT | 2024-05-03 | 250.10 | 232.00 | 247.90 | -111.32 | -30.80% | 103 | 9 | 146.89% |
MSTR240517C01900000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 300.67 | 285.20 | 300.45 | -117.23 | -28.05% | 61 | 70 | 145.67% |
MSTR240621C01900000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 380.32 | 374.00 | 389.05 | -124.73 | -24.70% | 19 | 56 | 138.96% |
MSTR240719C01900000 | 2024-03-28 11:31AM EDT | 2024-07-19 | 430.00 | 434.00 | 445.50 | -155.51 | -26.56% | 28 | 39 | 136.24% |
MSTR240816C01900000 | 2024-03-28 9:55AM EDT | 2024-08-16 | 677.75 | 482.00 | 497.80 | +25.56 | +3.92% | 2 | 28 | 134.24% |
MSTR241018C01900000 | 2024-03-28 11:21AM EDT | 2024-10-18 | 557.80 | 568.85 | 581.75 | -16.94 | -2.95% | 3 | 8 | 129.35% |
MSTR241115C01900000 | 2024-03-28 1:37PM EDT | 2024-11-15 | 630.00 | 600.00 | 616.20 | -49.60 | -7.30% | 7 | 6 | 127.81% |
MSTR250117C01900000 | 2024-03-28 1:00PM EDT | 2025-01-17 | 659.23 | 654.00 | 672.05 | -146.12 | -18.14% | 98 | 54 | 123.20% |
MSTR250221C01900000 | 2024-03-28 10:36AM EDT | 2025-02-21 | 840.00 | 676.00 | 696.00 | -16.00 | -1.87% | 2 | 18 | 120.44% |
MSTR251219C01900000 | 2024-03-28 3:43PM EDT | 2025-12-19 | 861.25 | 828.00 | 848.00 | +74.74 | +9.50% | 1 | 109 | 106.91% |
MSTR260116C01900000 | 2024-03-27 11:25AM EDT | 2026-01-16 | 1,042.00 | 838.00 | 858.00 | 0.00 | - | 1 | 3 | 105.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P01900000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 250.00 | 258.00 | 273.15 | +92.00 | +58.23% | 216 | 65 | 139.18% |
MSTR240412P01900000 | 2024-03-28 3:09PM EDT | 2024-04-12 | 301.90 | 309.20 | 324.60 | +69.84 | +30.10% | 82 | 15 | 140.92% |
MSTR240419P01900000 | 2024-03-28 2:14PM EDT | 2024-04-19 | 325.00 | 350.05 | 362.90 | +50.00 | +18.18% | 15 | 30 | 140.49% |
MSTR240426P01900000 | 2024-03-27 2:36PM EDT | 2024-04-26 | 300.00 | 386.00 | 401.05 | 0.00 | - | 11 | 12 | 141.81% |
MSTR240503P01900000 | 2024-03-28 9:51AM EDT | 2024-05-03 | 318.00 | 418.00 | 433.45 | -22.00 | -6.47% | 1 | 1 | 142.38% |
MSTR240517P01900000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 466.64 | 467.65 | 481.35 | +61.64 | +15.22% | 13 | 11 | 140.20% |
MSTR240621P01900000 | 2024-03-26 2:05PM EDT | 2024-06-21 | 503.56 | 548.00 | 564.90 | 0.00 | - | 3 | 3 | 132.64% |
MSTR240719P01900000 | 2024-03-27 10:29AM EDT | 2024-07-19 | 546.81 | 598.05 | 615.95 | 0.00 | - | 2 | 12 | 128.62% |
MSTR240816P01900000 | 2024-03-28 3:15PM EDT | 2024-08-16 | 640.58 | 646.00 | 662.00 | +35.58 | +5.88% | 2 | 9 | 126.57% |
MSTR241018P01900000 | 2024-03-07 12:09PM EDT | 2024-10-18 | 898.65 | 723.50 | 735.55 | 0.00 | - | - | 1 | 120.74% |
MSTR241115P01900000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 819.20 | 748.60 | 761.55 | 0.00 | - | 1 | 1 | 118.22% |
MSTR250117P01900000 | 2024-03-28 9:34AM EDT | 2025-01-17 | 745.00 | 792.00 | 804.20 | -7.00 | -0.93% | 1 | 21 | 112.40% |
MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 92.78% |
MSTR260116P01900000 | 2024-03-13 12:14PM EDT | 2026-01-16 | 933.45 | 922.00 | 939.95 | 0.00 | - | - | 2 | 91.42% |