Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C02250000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.02 | 0.45 | +0.26 | +136.84% | 7 | 73 | 183.40% |
MSTR240524C02250000 | 2024-04-24 10:44AM EDT | 2024-05-24 | 20.83 | 2.41 | 8.20 | 0.00 | - | 1 | 2 | 138.44% |
MSTR240607C02250000 | 2024-05-03 1:35PM EDT | 2024-06-07 | 15.65 | 11.20 | 17.00 | +15.65 | - | 1 | 2 | 125.98% |
MSTR240621C02250000 | 2024-05-02 11:25AM EDT | 2024-06-21 | 20.55 | 23.65 | 29.90 | 0.00 | - | 1 | 31 | 122.18% |
MSTR240719C02250000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 65.00 | 55.60 | 61.50 | +25.84 | +65.99% | 1 | 55 | 120.36% |
MSTR240816C02250000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 100.00 | 89.10 | 96.35 | +25.00 | +33.33% | 1 | 4 | 120.01% |
MSTR241018C02250000 | 2024-05-03 10:10AM EDT | 2024-10-18 | 155.00 | 145.05 | 156.75 | +30.00 | +24.00% | 1 | 5 | 114.74% |
MSTR241115C02250000 | 2024-04-25 9:31AM EDT | 2024-11-15 | 196.01 | 168.00 | 183.00 | 0.00 | - | 1 | 3 | 113.52% |
MSTR250117C02250000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 158.15 | 211.50 | 225.30 | 0.00 | - | 2 | 18 | 109.48% |
MSTR250221C02250000 | 2024-03-25 1:55PM EDT | 2025-02-21 | 729.50 | 272.00 | 290.85 | 0.00 | - | 1 | 2 | 117.28% |
MSTR251219C02250000 | 2024-05-02 1:57PM EDT | 2025-12-19 | 340.00 | 376.00 | 394.00 | 0.00 | - | 1 | 5 | 99.00% |
MSTR260116C02250000 | 2024-04-30 11:38AM EDT | 2026-01-16 | 322.50 | 380.00 | 400.00 | 0.00 | - | 1 | 21 | 97.54% |
MSTR260618C02250000 | 2024-03-14 11:59AM EDT | 2026-06-18 | 808.00 | 602.00 | 622.00 | 0.00 | - | 1 | 3 | 120.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240621P02250000 | 2024-04-02 9:30AM EDT | 2024-06-21 | 936.00 | 1,164.00 | 1,211.95 | 0.00 | - | 1 | 4 | 221.86% |
MSTR240719P02250000 | 2024-03-14 9:38AM EDT | 2024-07-19 | 958.95 | 918.25 | 935.70 | 0.00 | - | 1 | 1 | 0.00% |
MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2024-08-16 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 136.22% |
MSTR241018P02250000 | 2024-04-08 11:26AM EDT | 2024-10-18 | 1,035.90 | 1,134.00 | 1,150.05 | 0.00 | - | - | 1 | 102.62% |
MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 1,231.50 | 1,182.00 | 1,199.50 | 0.00 | - | 19 | 14 | 95.63% |
MSTR260116P02250000 | 2024-03-14 10:55AM EDT | 2026-01-16 | 1,228.95 | 1,200.00 | 1,220.00 | 0.00 | - | 4 | 6 | 64.75% |