Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419C00820000 | 2024-04-11 10:43AM EDT | 2024-04-19 | 732.55 | 360.00 | 378.00 | 0.00 | - | 1 | 54 | 190.04% |
MSTR240621C00820000 | 2024-04-09 9:39AM EDT | 2024-06-21 | 670.18 | 432.85 | 448.50 | 0.00 | - | 1 | 37 | 124.07% |
MSTR240719C00820000 | 2024-03-20 9:52AM EDT | 2024-07-19 | 670.82 | 460.40 | 476.55 | 0.00 | - | 4 | 11 | 121.85% |
MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 767.18 | 488.35 | 503.35 | 0.00 | - | 10 | 16 | 121.83% |
MSTR241018C00820000 | 2024-03-04 10:51AM EDT | 2024-10-18 | 619.10 | 916.00 | 929.55 | 0.00 | - | 1 | 4 | 309.30% |
MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 2024-11-15 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 299.55% |
MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 2025-01-17 | 1,033.80 | 578.00 | 596.30 | 0.00 | - | 2 | 69 | 113.21% |
MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 178.78% |
MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 194.04% |
MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 239.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419P00820000 | 2024-04-17 3:35PM EDT | 2024-04-19 | 0.62 | 0.26 | 1.03 | -0.03 | -4.62% | 24 | 122 | 180.27% |
MSTR240426P00820000 | 2024-04-16 1:29PM EDT | 2024-04-26 | 3.70 | 3.40 | 6.10 | +0.08 | +2.21% | 1 | 19 | 136.91% |
MSTR240503P00820000 | 2024-04-17 2:11PM EDT | 2024-05-03 | 11.06 | 10.25 | 14.35 | +2.18 | +24.55% | 2 | 7 | 130.96% |
MSTR240510P00820000 | 2024-04-16 3:01PM EDT | 2024-05-10 | 12.90 | 16.55 | 22.35 | 0.00 | - | 1 | 5 | 125.46% |
MSTR240517P00820000 | 2024-04-17 9:39AM EDT | 2024-05-17 | 20.63 | 25.95 | 31.90 | -0.37 | -1.76% | 6 | 31 | 125.41% |
MSTR240524P00820000 | 2024-04-11 3:12PM EDT | 2024-05-24 | 16.20 | 31.40 | 38.00 | 0.00 | - | - | 24 | 120.77% |
MSTR240621P00820000 | 2024-04-12 3:32PM EDT | 2024-06-21 | 37.82 | 59.75 | 68.00 | 0.00 | - | 9 | 20 | 117.07% |
MSTR240719P00820000 | 2024-04-17 2:33PM EDT | 2024-07-19 | 83.85 | 84.95 | 92.50 | +22.22 | +36.05% | 1 | 24 | 114.45% |
MSTR240816P00820000 | 2024-04-08 9:38AM EDT | 2024-08-16 | 81.70 | 109.50 | 115.65 | 0.00 | - | 2 | 8 | 113.63% |
MSTR241018P00820000 | 2024-04-11 3:10PM EDT | 2024-10-18 | 108.00 | 146.05 | 156.35 | 0.00 | - | 10 | 20 | 109.09% |
MSTR241115P00820000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 160.30 | 160.20 | 171.65 | 0.00 | - | 4 | 11 | 107.57% |
MSTR250117P00820000 | 2024-03-15 3:24PM EDT | 2025-01-17 | 157.95 | 149.95 | 161.25 | 0.00 | - | 1 | 1 | 90.87% |
MSTR250221P00820000 | 2024-03-08 2:32PM EDT | 2025-02-21 | 182.32 | 172.00 | 192.00 | 0.00 | - | 1 | 1 | 94.35% |
MSTR251219P00820000 | 2024-03-06 12:04PM EDT | 2025-12-19 | 270.64 | 234.00 | 254.00 | 0.00 | - | 2 | 1 | 82.00% |
MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |