Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240517C02650000 | 2024-04-30 3:48PM EDT | 2024-05-17 | 0.94 | 0.01 | 3.10 | 0.00 | - | 10 | 4 | 179.32% |
MSTR240524C02650000 | 2024-05-06 1:27PM EDT | 2024-05-24 | 1.55 | 0.01 | 4.80 | 0.00 | - | 21 | 7 | 148.17% |
MSTR240621C02650000 | 2024-04-25 2:03PM EDT | 2024-06-21 | 30.85 | 10.75 | 15.80 | 0.00 | - | 2 | 6 | 121.63% |
MSTR240719C02650000 | 2024-04-29 10:28AM EDT | 2024-07-19 | 56.00 | 33.95 | 38.80 | 0.00 | - | 1 | 5 | 119.60% |
MSTR241018C02650000 | 2024-04-17 1:57PM EDT | 2024-10-18 | 133.11 | 107.95 | 119.20 | 0.00 | - | 2 | 1 | 112.69% |
MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2024-11-15 | 163.00 | 130.25 | 142.50 | 0.00 | - | 1 | 1 | 111.50% |
MSTR250117C02650000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 145.00 | 173.00 | 184.45 | 0.00 | - | 1 | 12 | 107.94% |
MSTR250221C02650000 | 2024-04-01 1:42PM EDT | 2025-02-21 | 464.44 | 141.00 | 159.00 | 0.00 | - | 1 | 2 | 94.23% |
MSTR260618C02650000 | 2024-03-25 2:01PM EDT | 2026-06-18 | 896.00 | 416.00 | 436.00 | 0.00 | - | 4 | 3 | 96.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240517P02650000 | 2024-04-08 2:39PM EDT | 2024-05-17 | 1,154.00 | 1,387.40 | 1,398.95 | 0.00 | - | - | 0 | 162.01% |
MSTR240621P02650000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 1,474.50 | 1,391.10 | 1,406.00 | 0.00 | - | 5 | 7 | 105.95% |
MSTR240719P02650000 | 2024-03-28 10:01AM EDT | 2024-07-19 | 1,083.15 | 1,402.65 | 1,418.30 | 0.00 | - | 1 | 2 | 101.87% |
MSTR241018P02650000 | 2024-03-26 10:28AM EDT | 2024-10-18 | 1,276.70 | 1,506.00 | 1,520.65 | 0.00 | - | 4 | 5 | 115.27% |
MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2025-01-17 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | - | 1 | 1 | 97.06% |
MSTR250221P02650000 | 2024-04-02 9:41AM EDT | 2025-02-21 | 1,483.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
MSTR251219P02650000 | 2024-03-14 9:53AM EDT | 2025-12-19 | 1,566.00 | 1,522.00 | 1,540.00 | 0.00 | - | 1 | 1 | 64.11% |