Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C00590000 | 2024-03-28 11:36AM EDT | 2024-04-05 | 1,128.70 | 1,106.30 | 1,124.00 | +302.70 | +36.65% | 3 | 6 | 275.59% |
MSTR240419C00590000 | 2024-03-27 3:04PM EDT | 2024-04-19 | 1,319.23 | 1,108.65 | 1,126.00 | 0.00 | - | 2 | 63 | 201.45% |
MSTR240621C00590000 | 2024-03-25 12:55PM EDT | 2024-06-21 | 1,245.70 | 1,128.10 | 1,144.00 | 0.00 | - | 2 | 67 | 149.25% |
MSTR240719C00590000 | 2024-03-21 1:53PM EDT | 2024-07-19 | 1,086.00 | 1,136.85 | 1,154.00 | 0.00 | - | 1 | 8 | 141.61% |
MSTR240816C00590000 | 2024-02-08 10:32AM EDT | 2024-08-16 | 84.57 | 874.00 | 890.15 | 0.00 | - | - | 1 | 0.00% |
MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 2024-11-15 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 0.00% |
MSTR250117C00590000 | 2024-03-13 11:13AM EDT | 2025-01-17 | 1,231.47 | 1,200.00 | 1,219.65 | 0.00 | - | 1 | 34 | 125.31% |
MSTR250221C00590000 | 2024-03-13 9:32AM EDT | 2025-02-21 | 1,144.11 | 1,210.00 | 1,230.00 | 0.00 | - | - | 0 | 123.31% |
MSTR251219C00590000 | 2024-03-13 12:06PM EDT | 2025-12-19 | 1,326.59 | 1,278.00 | 1,298.00 | 0.00 | - | 1 | 104 | 111.48% |
MSTR260116C00590000 | 2024-02-29 10:40AM EDT | 2026-01-16 | 637.74 | 1,284.00 | 1,304.00 | 0.00 | - | 6 | 12 | 110.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00590000 | 2024-03-25 3:03PM EDT | 2024-04-05 | 0.55 | 0.00 | 2.81 | 0.00 | - | 6 | 6 | 305.08% |
MSTR240412P00590000 | 2024-03-07 10:47AM EDT | 2024-04-12 | 7.32 | 0.01 | 3.15 | 0.00 | - | 1 | 1 | 226.12% |
MSTR240419P00590000 | 2024-03-27 2:42PM EDT | 2024-04-19 | 1.04 | 0.36 | 1.45 | 0.00 | - | 3 | 162 | 174.41% |
MSTR240621P00590000 | 2024-03-19 9:33AM EDT | 2024-06-21 | 31.60 | 14.00 | 20.70 | 0.00 | - | 35 | 138 | 142.15% |
MSTR240719P00590000 | 2024-03-26 1:20PM EDT | 2024-07-19 | 23.00 | 21.05 | 27.25 | 0.00 | - | 1 | 24 | 133.13% |
MSTR240816P00590000 | 2024-03-27 9:54AM EDT | 2024-08-16 | 29.85 | 28.00 | 38.00 | 0.00 | - | 1 | 5 | 129.06% |
MSTR241018P00590000 | 2024-03-26 10:36AM EDT | 2024-10-18 | 50.70 | 48.00 | 56.90 | 0.00 | - | 10 | 13 | 122.61% |
MSTR241115P00590000 | 2024-03-13 2:41PM EDT | 2024-11-15 | 52.50 | 56.00 | 65.50 | 0.00 | - | 1 | 20 | 120.48% |
MSTR250117P00590000 | 2024-03-25 1:24PM EDT | 2025-01-17 | 72.35 | 73.00 | 80.70 | 0.00 | - | 2 | 32 | 115.76% |
MSTR250221P00590000 | 2024-02-28 4:01PM EDT | 2025-02-21 | 97.65 | 81.00 | 89.90 | 0.00 | - | - | 52 | 113.74% |
MSTR251219P00590000 | 2024-03-04 1:02PM EDT | 2025-12-19 | 150.53 | 127.00 | 142.00 | 0.00 | - | 4 | 13 | 98.88% |
MSTR260116P00590000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 158.02 | 131.00 | 147.00 | 0.00 | - | 3 | 15 | 98.19% |