Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C00750000 | 2024-03-25 9:32AM EDT | 2024-03-28 | 872.77 | 947.85 | 964.00 | 0.00 | - | 1 | 38 | 676.17% |
MSTR240405C00750000 | 2024-02-26 3:29PM EDT | 2024-04-05 | 116.48 | 1,158.00 | 1,176.45 | 0.00 | - | 3 | 0 | 833.42% |
MSTR240412C00750000 | 2024-03-05 2:23PM EDT | 2024-04-12 | 464.60 | 948.40 | 966.00 | 0.00 | - | 1 | 0 | 184.94% |
MSTR240419C00750000 | 2024-03-28 12:14PM EDT | 2024-04-19 | 990.45 | 950.40 | 968.00 | -110.85 | -10.07% | 1 | 421 | 168.31% |
MSTR240426C00750000 | 2024-03-14 9:30AM EDT | 2024-04-26 | 949.30 | 957.25 | 970.75 | 0.00 | - | 1 | 1 | 167.31% |
MSTR240621C00750000 | 2024-03-28 10:12AM EDT | 2024-06-21 | 1,150.00 | 991.20 | 1,004.80 | +3.27 | +0.29% | 1 | 90 | 142.63% |
MSTR240719C00750000 | 2024-03-20 9:52AM EDT | 2024-07-19 | 716.34 | 1,007.65 | 1,021.10 | 0.00 | - | 4 | 70 | 136.98% |
MSTR240816C00750000 | 2024-03-05 12:13PM EDT | 2024-08-16 | 494.00 | 1,023.25 | 1,040.00 | 0.00 | - | 1 | 2 | 133.98% |
MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 1,058.00 | 1,071.50 | 0.00 | - | 1 | 2 | 128.00% |
MSTR241115C00750000 | 2024-03-14 11:13AM EDT | 2024-11-15 | 1,082.00 | 1,072.30 | 1,086.00 | 0.00 | - | 2 | 69 | 126.45% |
MSTR250117C00750000 | 2024-03-19 12:16PM EDT | 2025-01-17 | 791.50 | 1,100.00 | 1,118.80 | 0.00 | - | 2 | 174 | 123.76% |
MSTR250221C00750000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,141.75 | 1,112.00 | 1,132.00 | 0.00 | - | 1 | 40 | 121.50% |
MSTR251219C00750000 | 2024-03-19 9:33AM EDT | 2025-12-19 | 825.00 | 1,198.00 | 1,218.00 | 0.00 | - | 1 | 111 | 109.85% |
MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 2026-01-16 | 1,130.00 | 1,206.00 | 1,226.00 | 0.00 | - | 1 | 15 | 109.51% |
MSTR260618C00750000 | 2024-03-18 2:44PM EDT | 2026-06-18 | 1,073.60 | 1,242.00 | 1,262.00 | 0.00 | - | 3 | 6 | 106.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P00750000 | 2024-03-28 12:03PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 38 | 130 | 437.50% |
MSTR240405P00750000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.65 | 0.60 | 0.63 | +0.19 | +41.30% | 82 | 40 | 204.98% |
MSTR240412P00750000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 1.50 | 1.00 | 1.55 | +0.20 | +15.38% | 21 | 6 | 167.58% |
MSTR240419P00750000 | 2024-03-28 12:09PM EDT | 2024-04-19 | 3.80 | 2.42 | 4.00 | +0.80 | +26.67% | 4 | 246 | 158.83% |
MSTR240426P00750000 | 2024-03-28 2:04PM EDT | 2024-04-26 | 5.78 | 2.64 | 7.65 | +0.78 | +15.60% | 1 | 19 | 149.95% |
MSTR240503P00750000 | 2024-03-25 9:39AM EDT | 2024-05-03 | 12.06 | 5.70 | 11.45 | 0.00 | - | 1 | 1 | 147.92% |
MSTR240517P00750000 | 2024-03-26 3:44PM EDT | 2024-05-17 | 14.24 | 13.35 | 20.25 | 0.00 | - | 14 | 11 | 144.79% |
MSTR240621P00750000 | 2024-03-28 3:43PM EDT | 2024-06-21 | 35.02 | 31.00 | 38.80 | +4.02 | +12.97% | 62 | 240 | 133.92% |
MSTR240719P00750000 | 2024-03-25 1:44PM EDT | 2024-07-19 | 50.52 | 44.70 | 53.70 | 0.00 | - | 2 | 56 | 128.68% |
MSTR240816P00750000 | 2024-03-28 11:13AM EDT | 2024-08-16 | 67.55 | 60.00 | 69.00 | +4.20 | +6.63% | 2 | 32 | 125.90% |
MSTR241018P00750000 | 2024-03-28 10:39AM EDT | 2024-10-18 | 89.62 | 91.00 | 99.55 | +2.50 | +2.87% | 3 | 18 | 120.77% |
MSTR241115P00750000 | 2024-03-27 12:19PM EDT | 2024-11-15 | 101.45 | 102.20 | 113.20 | 0.00 | - | 1 | 12 | 118.96% |
MSTR250117P00750000 | 2024-03-27 9:40AM EDT | 2025-01-17 | 115.00 | 123.05 | 134.95 | 0.00 | - | 5 | 26 | 113.92% |
MSTR250221P00750000 | 2024-03-18 11:41AM EDT | 2025-02-21 | 150.65 | 135.00 | 145.15 | 0.00 | - | 99 | 90 | 111.76% |
MSTR251219P00750000 | 2024-03-22 11:11AM EDT | 2025-12-19 | 230.00 | 197.00 | 213.00 | 0.00 | - | 25 | 28 | 97.52% |
MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 201.20 | 220.00 | 0.00 | - | 1 | 5 | 96.83% |
MSTR260618P00750000 | 2024-03-25 3:36PM EDT | 2026-06-18 | 236.00 | 226.00 | 244.00 | 0.00 | - | 1 | 2 | 92.72% |