Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C01020000 | 2024-03-25 11:00AM EDT | 2024-03-28 | 780.00 | 676.70 | 694.00 | 0.00 | - | 1 | 11 | 410.45% |
MSTR240405C01020000 | 2024-03-22 9:30AM EDT | 2024-04-05 | 934.58 | 679.40 | 697.75 | +425.38 | +83.54% | 1 | 4 | 172.85% |
MSTR240412C01020000 | 2024-03-27 12:59PM EDT | 2024-04-12 | 919.00 | 686.10 | 702.90 | 0.00 | - | 1 | 1 | 153.92% |
MSTR240419C01020000 | 2024-03-25 11:48AM EDT | 2024-04-19 | 819.65 | 696.55 | 711.90 | +17.80 | +2.22% | 2 | 16 | 150.38% |
MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 783.40 | 798.05 | 0.00 | - | 2 | 9 | 136.43% |
MSTR240719C01020000 | 2024-03-08 4:52PM EDT | 2024-07-19 | 600.00 | 815.60 | 830.75 | 0.00 | - | 1 | 8 | 133.82% |
MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 131.78% |
MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 126.92% |
MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 920.40 | 932.65 | 0.00 | - | 1 | 1 | 125.88% |
MSTR250117C01020000 | 2024-03-19 10:53AM EDT | 2025-01-17 | 578.00 | 958.45 | 973.30 | 0.00 | - | 1 | 16 | 122.43% |
MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,120.00 | 1,140.00 | 0.00 | - | 1 | 1 | 115.64% |
MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 108.01% |
MSTR260618C01020000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 1,165.98 | 1,138.00 | 1,158.00 | 0.00 | - | 2 | 0 | 105.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P01020000 | 2024-03-28 1:09PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.52 | -0.18 | -90.00% | 25 | 43 | 362.70% |
MSTR240405P01020000 | 2024-03-28 11:25AM EDT | 2024-04-05 | 4.57 | 1.17 | 4.80 | +2.47 | +117.62% | 1 | 4 | 164.65% |
MSTR240412P01020000 | 2024-03-06 4:46PM EDT | 2024-04-12 | 108.12 | 4.85 | 10.55 | 0.00 | - | 5 | 6 | 146.10% |
MSTR240419P01020000 | 2024-03-27 2:14PM EDT | 2024-04-19 | 12.05 | 13.55 | 19.45 | 0.00 | - | 1 | 31 | 143.99% |
MSTR240426P01020000 | 2024-03-27 10:27AM EDT | 2024-04-26 | 18.85 | 22.50 | 28.80 | 0.00 | - | 1 | 3 | 141.26% |
MSTR240503P01020000 | 2024-03-27 9:47AM EDT | 2024-05-03 | 26.98 | 31.00 | 40.00 | 0.00 | - | 1 | 65 | 139.70% |
MSTR240517P01020000 | 2024-03-26 9:30AM EDT | 2024-05-17 | 52.22 | 51.05 | 58.80 | 0.00 | - | 2 | 4 | 137.10% |
MSTR240621P01020000 | 2024-03-04 10:33AM EDT | 2024-06-21 | 177.73 | 91.00 | 99.80 | 0.00 | - | 3 | 6 | 130.36% |
MSTR240719P01020000 | 2024-03-19 3:04PM EDT | 2024-07-19 | 184.30 | 117.45 | 128.15 | 0.00 | - | 7 | 7 | 126.46% |
MSTR240816P01020000 | 2024-03-13 3:21PM EDT | 2024-08-16 | 164.50 | 143.15 | 154.55 | 0.00 | - | - | 2 | 124.13% |
MSTR241018P01020000 | 2024-03-25 3:54PM EDT | 2024-10-18 | 204.85 | 193.00 | 201.85 | +12.92 | +6.73% | 2 | 19 | 119.57% |
MSTR250117P01020000 | 2024-02-15 11:46AM EDT | 2025-01-17 | 380.10 | 245.05 | 270.00 | 0.00 | - | 12 | 0 | 115.95% |
MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 342.00 | 362.00 | 0.00 | - | 85 | 87 | 95.12% |
MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 372.00 | 390.00 | 0.00 | - | 10 | 10 | 90.66% |