Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C00680000 | 2024-03-20 1:58PM EDT | 2024-04-05 | 748.10 | 1,017.25 | 1,034.00 | 0.00 | - | 1 | 1 | 257.42% |
MSTR240412C00680000 | 2024-03-28 12:33PM EDT | 2024-04-12 | 1,086.00 | 1,017.75 | 1,036.00 | +480.00 | +79.21% | 1 | 1 | 208.03% |
MSTR240419C00680000 | 2024-03-28 11:11AM EDT | 2024-04-19 | 1,037.63 | 1,020.70 | 1,037.35 | -172.97 | -14.29% | 2 | 45 | 189.59% |
MSTR240621C00680000 | 2024-03-26 12:40PM EDT | 2024-06-21 | 1,205.75 | 1,049.90 | 1,065.15 | 0.00 | - | 4 | 85 | 146.20% |
MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 1,065.05 | 1,078.00 | 0.00 | - | 2 | 5 | 140.30% |
MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 2024-08-16 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 135.79% |
MSTR241018C00680000 | 2024-03-18 1:08PM EDT | 2024-10-18 | 892.00 | 1,106.00 | 1,120.30 | 0.00 | - | - | 2 | 129.33% |
MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 1,118.00 | 1,132.80 | 0.00 | - | 1 | 2 | 127.49% |
MSTR250117C00680000 | 2024-03-25 10:17AM EDT | 2025-01-17 | 1,158.05 | 1,143.20 | 1,162.00 | 0.00 | - | 2 | 20 | 124.83% |
MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 1,154.00 | 1,174.00 | 0.00 | - | 1 | 1 | 122.56% |
MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 1,232.00 | 1,252.00 | 0.00 | - | 1 | 321 | 110.61% |
MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,238.00 | 1,258.00 | 0.00 | - | 1 | 61 | 109.89% |
MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,274.00 | 1,294.00 | 0.00 | - | 1 | 1 | 108.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00680000 | 2024-03-11 3:18PM EDT | 2024-04-05 | 4.93 | 0.20 | 3.05 | 0.00 | - | 1 | 2 | 271.56% |
MSTR240412P00680000 | 2024-03-28 1:16PM EDT | 2024-04-12 | 0.80 | 0.00 | 3.25 | -0.29 | -26.61% | 2 | 2 | 198.32% |
MSTR240419P00680000 | 2024-03-28 3:28PM EDT | 2024-04-19 | 1.84 | 0.99 | 3.50 | -0.26 | -12.38% | 3 | 138 | 171.07% |
MSTR240426P00680000 | 2024-03-20 10:25AM EDT | 2024-04-26 | 7.50 | 1.35 | 5.60 | 0.00 | - | 2 | 6 | 158.79% |
MSTR240503P00680000 | 2024-03-27 2:54PM EDT | 2024-05-03 | 5.05 | 2.48 | 8.90 | 0.00 | - | 5 | 3 | 154.30% |
MSTR240517P00680000 | 2024-03-25 9:59AM EDT | 2024-05-17 | 13.96 | 8.50 | 15.50 | 0.00 | - | 1 | 1 | 150.42% |
MSTR240621P00680000 | 2024-03-21 1:56PM EDT | 2024-06-21 | 28.48 | 22.65 | 28.80 | 0.00 | - | 4 | 94 | 137.08% |
MSTR240719P00680000 | 2024-03-28 12:03PM EDT | 2024-07-19 | 35.62 | 32.40 | 40.80 | -5.15 | -12.63% | 1 | 37 | 130.52% |
MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 44.15 | 53.75 | 0.00 | - | 1 | 23 | 127.21% |
MSTR241018P00680000 | 2024-03-12 12:16PM EDT | 2024-10-18 | 84.20 | 71.00 | 79.55 | 0.00 | - | 2 | 2 | 121.88% |
MSTR241115P00680000 | 2024-03-18 9:30AM EDT | 2024-11-15 | 90.20 | 81.00 | 89.95 | 0.00 | - | 1 | 14 | 119.69% |
MSTR250117P00680000 | 2024-03-19 12:29PM EDT | 2025-01-17 | 125.40 | 101.00 | 109.55 | 0.00 | - | 2 | 16 | 115.04% |
MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 108.00 | 118.40 | 0.00 | - | 1 | 9 | 112.04% |
MSTR251219P00680000 | 2024-03-08 1:54PM EDT | 2025-12-19 | 177.00 | 165.00 | 180.00 | 0.00 | - | 1 | 0 | 98.02% |
MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 170.00 | 186.00 | 0.00 | - | 1 | 2 | 97.43% |
MSTR260618P00680000 | 2024-03-26 3:11PM EDT | 2026-06-18 | 200.77 | 195.00 | 209.00 | 0.00 | - | 1 | 3 | 93.71% |