Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C00500000 | 2024-03-27 9:41AM EDT | 2024-04-05 | 1,446.00 | 1,196.20 | 1,214.00 | 0.00 | - | 2 | 2 | 313.77% |
MSTR240412C00500000 | 2024-03-28 11:59AM EDT | 2024-04-12 | 1,191.62 | 1,196.45 | 1,214.00 | -40.56 | -3.29% | 1 | 1 | 234.28% |
MSTR240419C00500000 | 2024-03-28 3:16PM EDT | 2024-04-19 | 1,236.45 | 1,198.30 | 1,214.00 | -115.95 | -8.57% | 3 | 759 | 214.45% |
MSTR240621C00500000 | 2024-03-28 11:59AM EDT | 2024-06-21 | 1,205.35 | 1,212.45 | 1,227.95 | -272.15 | -18.42% | 1 | 279 | 158.95% |
MSTR240719C00500000 | 2024-03-26 10:12AM EDT | 2024-07-19 | 1,401.08 | 1,216.25 | 1,234.00 | 0.00 | - | 2 | 76 | 146.50% |
MSTR240816C00500000 | 2024-03-28 2:55PM EDT | 2024-08-16 | 1,258.58 | 1,223.60 | 1,242.00 | +955.20 | +314.85% | 20 | 2 | 141.60% |
MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,184.85 | 1,240.00 | 1,255.55 | 0.00 | - | 1 | 3 | 132.11% |
MSTR241115C00500000 | 2024-03-08 2:08PM EDT | 2024-11-15 | 888.00 | 1,246.80 | 1,265.15 | 0.00 | - | 1 | 23 | 130.48% |
MSTR250117C00500000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 1,286.00 | 1,264.05 | 1,282.00 | -121.50 | -8.63% | 15 | 1,090 | 126.96% |
MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 2025-02-21 | 1,050.90 | 1,270.00 | 1,290.00 | 0.00 | - | 1 | 17 | 124.16% |
MSTR251219C00500000 | 2024-03-28 11:23AM EDT | 2025-12-19 | 1,300.93 | 1,328.00 | 1,348.00 | -214.07 | -14.13% | 3 | 383 | 112.77% |
MSTR260116C00500000 | 2024-03-28 11:15AM EDT | 2026-01-16 | 1,297.22 | 1,332.00 | 1,352.00 | -127.78 | -8.97% | 2 | 90 | 111.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00500000 | 2024-03-28 3:28PM EDT | 2024-04-05 | 0.19 | 0.00 | 0.20 | -0.05 | -20.83% | 102 | 99 | 267.97% |
MSTR240412P00500000 | 2024-03-25 10:53AM EDT | 2024-04-12 | 0.63 | 0.00 | 2.83 | 0.00 | - | 2 | 8 | 256.01% |
MSTR240419P00500000 | 2024-03-28 12:39PM EDT | 2024-04-19 | 0.75 | 0.50 | 0.75 | -0.03 | -3.85% | 1 | 490 | 192.19% |
MSTR240621P00500000 | 2024-03-28 2:42PM EDT | 2024-06-21 | 9.75 | 9.00 | 11.55 | -0.12 | -1.22% | 61 | 502 | 146.01% |
MSTR240719P00500000 | 2024-03-28 11:51AM EDT | 2024-07-19 | 15.44 | 12.60 | 17.75 | +0.70 | +4.75% | 1 | 154 | 136.99% |
MSTR240816P00500000 | 2024-03-27 11:58AM EDT | 2024-08-16 | 20.30 | 17.90 | 23.20 | 0.00 | - | 2 | 81 | 131.15% |
MSTR241018P00500000 | 2024-03-28 1:03PM EDT | 2024-10-18 | 34.50 | 31.00 | 39.95 | -5.17 | -13.03% | 2 | 526 | 125.01% |
MSTR241115P00500000 | 2024-03-28 11:31AM EDT | 2024-11-15 | 42.06 | 36.00 | 45.00 | +1.61 | +3.98% | 3 | 294 | 121.62% |
MSTR250117P00500000 | 2024-03-28 2:47PM EDT | 2025-01-17 | 52.00 | 49.00 | 57.15 | +0.50 | +0.97% | 14 | 539 | 116.88% |
MSTR250221P00500000 | 2024-03-28 2:14PM EDT | 2025-02-21 | 54.00 | 56.00 | 65.00 | -8.05 | -12.97% | 1 | 35 | 115.21% |
MSTR251219P00500000 | 2024-03-25 9:47AM EDT | 2025-12-19 | 107.68 | 96.00 | 105.00 | 0.00 | - | 1 | 117 | 100.02% |
MSTR260116P00500000 | 2024-03-28 11:16AM EDT | 2026-01-16 | 102.00 | 100.00 | 109.00 | -3.00 | -2.86% | 2 | 37 | 99.42% |
MSTR260618P00500000 | 2024-03-22 1:29PM EDT | 2026-06-18 | 136.50 | 117.00 | 131.90 | 0.00 | - | 1 | 17 | 96.40% |