Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C01380000 | 2024-03-28 11:44AM EDT | 2024-03-28 | 284.25 | 318.70 | 334.00 | -217.31 | -43.33% | 7 | 14 | 210.60% |
MSTR240405C01380000 | 2024-03-28 12:33PM EDT | 2024-04-05 | 406.90 | 346.95 | 362.00 | +167.45 | +69.93% | 2 | 5 | 139.63% |
MSTR240412C01380000 | 2024-03-21 10:08AM EDT | 2024-04-12 | 379.97 | 377.45 | 393.10 | 0.00 | - | 1 | 4 | 139.05% |
MSTR240419C01380000 | 2024-03-28 11:56AM EDT | 2024-04-19 | 432.25 | 406.50 | 422.00 | +131.25 | +43.60% | 1 | 32 | 139.74% |
MSTR240426C01380000 | 2024-03-19 12:38PM EDT | 2024-04-26 | 269.07 | 435.80 | 450.30 | 0.00 | - | 1 | 3 | 141.90% |
MSTR240517C01380000 | 2024-03-25 12:54PM EDT | 2024-05-17 | 607.78 | 501.50 | 516.90 | 0.00 | - | 1 | 2 | 141.80% |
MSTR240621C01380000 | 2024-03-19 9:34AM EDT | 2024-06-21 | 346.56 | 574.10 | 586.85 | 0.00 | - | 1 | 5 | 135.93% |
MSTR240719C01380000 | 2024-03-08 4:22PM EDT | 2024-07-19 | 452.27 | 620.00 | 634.90 | 0.00 | - | 2 | 2 | 133.36% |
MSTR240816C01380000 | 2024-03-20 10:22AM EDT | 2024-08-16 | 492.00 | 663.30 | 677.50 | 0.00 | - | 1 | 23 | 132.09% |
MSTR250117C01380000 | 2024-03-27 1:55PM EDT | 2025-01-17 | 1,007.80 | 812.00 | 828.05 | 0.00 | - | 3 | 20 | 122.77% |
MSTR250221C01380000 | 2024-03-20 10:12AM EDT | 2025-02-21 | 635.55 | 832.00 | 852.00 | 0.00 | - | 1 | 2 | 120.60% |
MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 1,024.00 | 1,044.00 | 0.00 | - | 1 | 2 | 103.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P01380000 | 2024-03-28 2:07PM EDT | 2024-03-28 | 0.15 | 0.00 | 1.00 | -0.40 | -72.73% | 14 | 51 | 174.80% |
MSTR240405P01380000 | 2024-03-28 2:18PM EDT | 2024-04-05 | 24.30 | 23.00 | 28.80 | +8.30 | +51.87% | 74 | 6 | 132.79% |
MSTR240412P01380000 | 2024-03-28 3:25PM EDT | 2024-04-12 | 53.06 | 52.00 | 60.60 | +11.21 | +26.79% | 5 | 2 | 134.48% |
MSTR240419P01380000 | 2024-03-28 9:35AM EDT | 2024-04-19 | 53.14 | 80.00 | 89.35 | -14.76 | -21.74% | 1 | 14 | 135.75% |
MSTR240426P01380000 | 2024-03-26 3:33PM EDT | 2024-04-26 | 92.60 | 106.00 | 118.25 | 0.00 | - | 1 | 30 | 137.65% |
MSTR240517P01380000 | 2024-03-28 1:24PM EDT | 2024-05-17 | 173.71 | 169.00 | 177.20 | +10.46 | +6.41% | 51 | 1 | 136.14% |
MSTR240621P01380000 | 2024-03-28 11:45AM EDT | 2024-06-21 | 250.45 | 234.00 | 246.50 | +4.40 | +1.79% | 1 | 5 | 130.08% |
MSTR240719P01380000 | 2024-03-04 4:42PM EDT | 2024-07-19 | 425.60 | 276.00 | 291.50 | 0.00 | - | 6 | 6 | 127.13% |
MSTR240816P01380000 | 2024-03-15 3:06PM EDT | 2024-08-16 | 363.70 | 316.00 | 329.45 | 0.00 | - | 2 | 2 | 125.31% |
MSTR241018P01380000 | 2024-03-11 12:49PM EDT | 2024-10-18 | 442.36 | 382.10 | 394.15 | 0.00 | - | 1 | 5 | 120.38% |
MSTR241115P01380000 | 2024-03-21 12:27PM EDT | 2024-11-15 | 433.28 | 404.60 | 418.25 | 0.00 | - | 12 | 3 | 118.36% |
MSTR250117P01380000 | 2024-03-18 3:29PM EDT | 2025-01-17 | 519.60 | 444.00 | 456.50 | 0.00 | - | 2 | 8 | 113.15% |
MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 562.00 | 582.00 | 0.00 | - | 3 | 2 | 93.50% |