Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419C00400000 | 2024-03-15 9:43AM EDT | 2024-04-19 | 1,221.60 | 1,297.45 | 1,314.00 | 0.00 | - | 1 | 51 | 242.58% |
MSTR240621C00400000 | 2024-03-26 1:49PM EDT | 2024-06-21 | 1,493.33 | 1,304.05 | 1,322.00 | 0.00 | - | 2 | 119 | 165.25% |
MSTR240719C00400000 | 2024-03-19 12:15PM EDT | 2024-07-19 | 979.53 | 1,307.15 | 1,326.00 | 0.00 | - | 7 | 346 | 153.19% |
MSTR240816C00400000 | 2024-03-25 11:29AM EDT | 2024-08-16 | 1,418.00 | 1,312.00 | 1,330.00 | 0.00 | - | 1 | 4 | 146.36% |
MSTR241018C00400000 | 2024-03-12 10:42AM EDT | 2024-10-18 | 1,151.80 | 1,322.00 | 1,337.65 | 0.00 | - | 1 | 2 | 134.34% |
MSTR250117C00400000 | 2024-03-28 2:57PM EDT | 2025-01-17 | 1,385.00 | 1,339.25 | 1,358.00 | -170.00 | -10.93% | 1 | 290 | 129.71% |
MSTR251219C00400000 | 2024-03-19 10:07AM EDT | 2025-12-19 | 953.30 | 1,388.00 | 1,408.00 | 0.00 | - | 3 | 119 | 114.59% |
MSTR260116C00400000 | 2024-03-28 11:15AM EDT | 2026-01-16 | 1,358.65 | 1,392.00 | 1,412.00 | -9.35 | -0.68% | 1 | 63 | 114.03% |
MSTR260618C00400000 | 2024-03-25 10:23AM EDT | 2026-06-18 | 1,467.75 | 1,416.00 | 1,436.00 | 0.00 | - | 1 | 1 | 112.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00400000 | 2024-03-28 2:57PM EDT | 2024-04-05 | 0.07 | 0.07 | 0.15 | -0.24 | -77.42% | 12 | 6 | 317.97% |
MSTR240412P00400000 | 2024-03-15 9:35AM EDT | 2024-04-12 | 1.81 | 0.10 | 0.50 | 0.00 | - | 4 | 4 | 254.10% |
MSTR240419P00400000 | 2024-03-28 3:33PM EDT | 2024-04-19 | 0.34 | 0.12 | 0.59 | -0.11 | -24.44% | 6 | 1,620 | 213.28% |
MSTR240621P00400000 | 2024-03-28 2:52PM EDT | 2024-06-21 | 5.40 | 4.95 | 5.80 | -0.10 | -1.82% | 8 | 239 | 152.83% |
MSTR240719P00400000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 8.00 | 5.75 | 9.95 | +0.35 | +4.58% | 1 | 247 | 141.41% |
MSTR240816P00400000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 11.00 | 8.60 | 13.00 | 0.00 | - | 2 | 31 | 134.33% |
MSTR241018P00400000 | 2024-03-18 11:27AM EDT | 2024-10-18 | 22.50 | 16.00 | 22.50 | 0.00 | - | 5 | 14 | 126.03% |
MSTR241115P00400000 | 2024-03-28 1:59PM EDT | 2024-11-15 | 22.00 | 20.00 | 26.55 | 0.00 | - | 1 | 374 | 123.52% |
MSTR250117P00400000 | 2024-03-22 11:15AM EDT | 2025-01-17 | 33.10 | 28.00 | 34.20 | 0.00 | - | 30 | 253 | 117.78% |
MSTR250221P00400000 | 2024-03-19 12:45PM EDT | 2025-02-21 | 41.50 | 33.00 | 42.00 | 0.00 | - | 2 | 1 | 117.13% |
MSTR251219P00400000 | 2024-03-13 1:37PM EDT | 2025-12-19 | 62.70 | 63.00 | 72.00 | 0.00 | - | 2 | 187 | 101.63% |
MSTR260116P00400000 | 2024-03-26 12:48PM EDT | 2026-01-16 | 77.08 | 70.30 | 76.00 | 0.00 | - | 1 | 44 | 102.29% |
MSTR260618P00400000 | 2024-03-15 3:46PM EDT | 2026-06-18 | 83.00 | 83.00 | 93.00 | 0.00 | - | 1 | 13 | 98.70% |