Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419C01060000 | 2024-04-17 2:28PM EDT | 2024-04-19 | 175.36 | 134.25 | 146.10 | -419.09 | -70.50% | 3 | 11 | 131.65% |
MSTR240426C01060000 | 2024-04-17 2:52PM EDT | 2024-04-26 | 182.25 | 164.10 | 176.05 | -40.85 | -18.31% | 2 | 0 | 124.65% |
MSTR240510C01060000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 469.78 | 209.95 | 219.55 | 0.00 | - | - | 2 | 123.80% |
MSTR240517C01060000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 510.50 | 227.10 | 242.80 | 0.00 | - | 1 | 1 | 125.55% |
MSTR240621C01060000 | 2024-03-04 1:40PM EDT | 2024-06-21 | 427.47 | 656.40 | 675.25 | 0.00 | - | 5 | 6 | 342.90% |
MSTR240719C01060000 | 2024-04-05 3:19PM EDT | 2024-07-19 | 600.17 | 330.00 | 346.30 | 0.00 | - | 1 | 7 | 120.30% |
MSTR240816C01060000 | 2024-02-28 11:39AM EDT | 2024-08-16 | 220.00 | 822.35 | 837.00 | 0.00 | - | - | 0 | 344.28% |
MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 424.00 | 438.95 | 0.00 | - | 1 | 1 | 117.43% |
MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 192.92% |
MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 482.00 | 499.15 | 0.00 | - | 1 | 17 | 113.11% |
MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 176.99% |
MSTR251219C01060000 | 2024-03-04 11:15AM EDT | 2025-12-19 | 724.34 | 960.00 | 980.00 | 0.00 | - | 1 | 1 | 200.41% |
MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 2026-01-16 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 258.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240419P01060000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 9.50 | 8.70 | 10.80 | +1.25 | +15.15% | 143 | 173 | 122.07% |
MSTR240426P01060000 | 2024-04-16 3:46PM EDT | 2024-04-26 | 47.29 | 36.00 | 42.80 | +19.84 | +72.28% | 2 | 19 | 120.48% |
MSTR240510P01060000 | 2024-04-01 12:16PM EDT | 2024-05-10 | 57.42 | 79.70 | 85.75 | 0.00 | - | - | 1 | 120.06% |
MSTR240517P01060000 | 2024-04-15 9:56AM EDT | 2024-05-17 | 106.25 | 96.80 | 103.50 | +60.24 | +130.93% | 1 | 19 | 120.02% |
MSTR240621P01060000 | 2024-04-16 9:54AM EDT | 2024-06-21 | 132.50 | 157.25 | 164.95 | 0.00 | - | 1 | 4 | 116.26% |
MSTR240719P01060000 | 2024-04-15 3:01PM EDT | 2024-07-19 | 150.85 | 190.85 | 203.35 | 0.00 | - | 2 | 5 | 114.22% |
MSTR240816P01060000 | 2024-04-16 3:31PM EDT | 2024-08-16 | 205.95 | 224.60 | 233.00 | 0.00 | - | 2 | 12 | 113.33% |
MSTR241018P01060000 | 2024-04-16 11:46AM EDT | 2024-10-18 | 262.00 | 271.70 | 280.75 | 0.00 | - | 10 | 7 | 108.10% |
MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 290.15 | 300.10 | 0.00 | - | 13 | 8 | 106.79% |
MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 87.71% |
MSTR250221P01060000 | 2024-03-18 9:51AM EDT | 2025-02-21 | 310.12 | 334.00 | 347.75 | 0.00 | - | - | 1 | 100.66% |
MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 73.25% |
MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 452.90 | 471.75 | 0.00 | - | 10 | 10 | 84.53% |