Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C01430000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 4.91 | 3.50 | 6.10 | -5.09 | -50.90% | 35 | 44 | 89.09% |
MSTR240517C01430000 | 2024-05-07 11:18AM EDT | 2024-05-17 | 39.05 | 23.85 | 27.90 | -1.73 | -4.24% | 3 | 19 | 92.61% |
MSTR240524C01430000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 57.95 | 47.35 | 53.10 | 0.00 | - | 1 | 2 | 98.43% |
MSTR240531C01430000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 50.00 | 64.00 | 70.60 | 0.00 | - | - | 2 | 97.75% |
MSTR240607C01430000 | 2024-05-07 11:39AM EDT | 2024-06-07 | 110.92 | 86.00 | 93.00 | -1.64 | -1.46% | 4 | 5 | 102.15% |
MSTR240621C01430000 | 2024-05-06 10:46AM EDT | 2024-06-21 | 169.70 | 118.95 | 126.20 | 0.00 | - | 3 | 156 | 104.22% |
MSTR240719C01430000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 217.90 | 175.75 | 186.45 | 0.00 | - | 1 | 31 | 108.20% |
MSTR240816C01430000 | 2024-05-06 9:32AM EDT | 2024-08-16 | 256.10 | 225.20 | 238.80 | 0.00 | - | 1 | 5 | 111.37% |
MSTR241018C01430000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 476.20 | 298.75 | 312.00 | 0.00 | - | 2 | 3 | 109.53% |
MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 106.69% |
MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 376.25 | 391.15 | 0.00 | - | 1 | 40 | 107.18% |
MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 400.00 | 415.15 | 0.00 | - | 1 | 0 | 106.14% |
MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 40.89% |
MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 149.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 231.64 | 172.10 | 185.00 | 0.00 | - | 1 | 6 | 94.35% |
MSTR240517P01430000 | 2024-05-07 10:12AM EDT | 2024-05-17 | 184.08 | 191.60 | 202.10 | +20.58 | +12.59% | 1 | 9 | 90.26% |
MSTR240524P01430000 | 2024-05-07 2:38PM EDT | 2024-05-24 | 223.45 | 215.05 | 224.55 | -142.70 | -38.97% | 4 | 3 | 95.42% |
MSTR240621P01430000 | 2024-05-07 1:08PM EDT | 2024-06-21 | 280.65 | 284.05 | 291.70 | +11.50 | +4.27% | 2 | 11 | 100.09% |
MSTR240719P01430000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 335.25 | 335.25 | 347.45 | +9.30 | +2.85% | 2 | 20 | 102.76% |
MSTR240816P01430000 | 2024-05-06 1:23PM EDT | 2024-08-16 | 377.75 | 381.70 | 393.45 | 0.00 | - | 12 | 6 | 104.97% |
MSTR241018P01430000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 435.45 | 443.15 | 454.55 | 0.00 | - | 2 | 6 | 100.80% |
MSTR241115P01430000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 476.00 | 467.75 | 479.70 | 0.00 | - | - | 2 | 100.12% |
MSTR250117P01430000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 532.71 | 574.00 | 590.75 | 0.00 | - | 1 | 1 | 113.76% |
MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 87.10% |
MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 670.05 | 690.00 | 0.00 | - | - | 5 | 80.03% |