Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C00960000 | 2024-03-26 9:30AM EDT | 2024-03-28 | 932.48 | 766.65 | 781.40 | 0.00 | - | 1 | 23 | 879.79% |
MSTR240405C00960000 | 2024-03-28 12:49PM EDT | 2024-04-05 | 771.55 | 770.45 | 781.75 | -201.94 | -20.74% | 1 | 6 | 298.96% |
MSTR240419C00960000 | 2024-03-26 1:56PM EDT | 2024-04-19 | 936.78 | 783.30 | 792.65 | 0.00 | - | 2 | 161 | 205.84% |
MSTR240517C00960000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 710.00 | 814.00 | 826.40 | 0.00 | - | - | 1 | 167.48% |
MSTR240621C00960000 | 2024-03-28 11:11AM EDT | 2024-06-21 | 832.70 | 850.90 | 864.70 | +280.70 | +50.85% | 4 | 34 | 151.95% |
MSTR240719C00960000 | 2024-03-01 1:47PM EDT | 2024-07-19 | 295.00 | 880.35 | 892.50 | 0.00 | - | 1 | 29 | 146.21% |
MSTR240816C00960000 | 2024-03-12 10:38AM EDT | 2024-08-16 | 772.00 | 908.00 | 924.00 | 0.00 | - | 1 | 2 | 143.75% |
MSTR241018C00960000 | 2024-03-18 2:00PM EDT | 2024-10-18 | 801.70 | 958.00 | 968.80 | 0.00 | - | - | 1 | 136.29% |
MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 974.45 | 985.45 | 0.00 | - | 1 | 2 | 133.25% |
MSTR250117C00960000 | 2024-03-15 9:38AM EDT | 2025-01-17 | 920.65 | 1,013.00 | 1,029.30 | 0.00 | - | 1 | 7 | 130.18% |
MSTR250221C00960000 | 2024-03-04 11:39AM EDT | 2025-02-21 | 649.00 | 1,030.00 | 1,049.85 | 0.00 | - | 2 | 3 | 128.29% |
MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,133.00 | 1,157.00 | 0.00 | - | 1 | 2 | 114.45% |
MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 240.20 | 255.45 | 0.00 | - | 1 | 2 | 0.00% |
MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 1,186.00 | 1,206.00 | 0.00 | - | - | 0 | 110.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P00960000 | 2024-03-28 12:28PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 24 | 81 | 417.77% |
MSTR240405P00960000 | 2024-03-28 9:43AM EDT | 2024-04-05 | 2.26 | 0.05 | 5.40 | -5.74 | -71.75% | 4 | 15 | 179.25% |
MSTR240412P00960000 | 2024-03-28 3:00PM EDT | 2024-04-12 | 5.28 | 2.90 | 6.60 | -2.07 | -28.16% | 2 | 1 | 147.19% |
MSTR240419P00960000 | 2024-03-28 12:00PM EDT | 2024-04-19 | 13.50 | 9.10 | 13.50 | +3.93 | +41.07% | 2 | 65 | 145.07% |
MSTR240426P00960000 | 2024-03-28 10:20AM EDT | 2024-04-26 | 14.90 | 15.50 | 23.00 | -4.60 | -23.59% | 1 | 2 | 143.60% |
MSTR240503P00960000 | 2024-03-25 2:54PM EDT | 2024-05-03 | 27.00 | 22.00 | 31.00 | 0.00 | - | 1 | 1 | 140.47% |
MSTR240517P00960000 | 2024-03-20 2:36PM EDT | 2024-05-17 | 78.20 | 38.45 | 46.90 | 0.00 | - | 4 | 3 | 137.50% |
MSTR240621P00960000 | 2024-03-25 1:57PM EDT | 2024-06-21 | 75.30 | 73.60 | 80.85 | 0.00 | - | 4 | 18 | 130.01% |
MSTR240719P00960000 | 2024-03-28 9:49AM EDT | 2024-07-19 | 87.61 | 98.55 | 105.80 | -52.39 | -37.42% | 1 | 7 | 126.31% |
MSTR240816P00960000 | 2024-03-04 2:12PM EDT | 2024-08-16 | 199.16 | 121.50 | 131.35 | 0.00 | - | 1 | 3 | 124.20% |
MSTR241018P00960000 | 2024-03-20 11:40AM EDT | 2024-10-18 | 212.85 | 164.00 | 174.50 | 0.00 | - | 2 | 3 | 118.88% |
MSTR241115P00960000 | 2024-03-25 1:16PM EDT | 2024-11-15 | 185.00 | 181.95 | 194.85 | 0.00 | - | 1 | 312 | 117.86% |
MSTR250221P00960000 | 2024-02-28 3:57PM EDT | 2025-02-21 | 300.71 | 222.00 | 236.95 | 0.00 | - | - | 26 | 110.19% |
MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 300.00 | 318.00 | 0.00 | - | - | 1 | 95.61% |