Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C02400000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.12 | 0.02 | 0.30 | -0.39 | -76.47% | 21 | 47 | 176.56% |
MSTR240517C02400000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 2.00 | 0.00 | 4.10 | +1.12 | +127.27% | 7 | 42 | 157.72% |
MSTR240524C02400000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 3.91 | 1.70 | 6.45 | -1.09 | -21.80% | 5 | 6 | 140.17% |
MSTR240531C02400000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 8.00 | 4.65 | 9.30 | +3.80 | +90.48% | 3 | 14 | 131.56% |
MSTR240607C02400000 | 2024-05-01 12:43PM EDT | 2024-06-07 | 5.65 | 7.50 | 14.60 | +5.65 | - | - | 6 | 127.39% |
MSTR240621C02400000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 22.42 | 19.65 | 23.70 | +9.32 | +71.15% | 3 | 85 | 123.31% |
MSTR240719C02400000 | 2024-04-30 11:14AM EDT | 2024-07-19 | 39.65 | 46.05 | 50.50 | 0.00 | - | 2 | 7 | 120.11% |
MSTR240816C02400000 | 2024-05-03 10:48AM EDT | 2024-08-16 | 88.54 | 76.60 | 84.95 | +30.54 | +52.66% | 1 | 17 | 120.40% |
MSTR241018C02400000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 116.03 | 131.00 | 142.45 | 0.00 | - | 2 | 13 | 115.28% |
MSTR241115C02400000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 144.45 | 154.10 | 166.00 | +22.45 | +18.40% | 1 | 7 | 113.87% |
MSTR250117C02400000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 152.00 | 192.45 | 208.00 | 0.00 | - | 10 | 30 | 109.35% |
MSTR250221C02400000 | 2024-04-30 11:48AM EDT | 2025-02-21 | 176.78 | 214.00 | 230.00 | 0.00 | - | 1 | 11 | 107.75% |
MSTR251219C02400000 | 2024-04-30 10:28AM EDT | 2025-12-19 | 318.00 | 354.00 | 374.00 | 0.00 | - | 1 | 19 | 98.61% |
MSTR260116C02400000 | 2024-03-13 12:52PM EDT | 2026-01-16 | 818.00 | 526.00 | 546.00 | 0.00 | - | 3 | 4 | 124.32% |
MSTR260618C02400000 | 2024-04-30 10:09AM EDT | 2026-06-18 | 392.80 | 410.00 | 428.00 | 0.00 | - | 1 | 29 | 94.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240621P02400000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 1,135.95 | 1,182.40 | 1,199.35 | 0.00 | - | 2 | 30 | 112.17% |
MSTR240719P02400000 | 2024-03-14 10:00AM EDT | 2024-07-19 | 1,084.00 | 1,045.05 | 1,064.00 | 0.00 | - | 2 | 2 | 0.00% |
MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,226.00 | 1,242.75 | 0.00 | - | 1 | 2 | 108.05% |
MSTR241115P02400000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 1,202.00 | 1,282.00 | 1,300.70 | 0.00 | - | 1 | 1 | 99.55% |
MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 1,285.00 | 1,310.90 | 1,329.50 | 0.00 | - | 1 | 4 | 94.55% |
MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 85.73% |