Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C00300000 | 2024-03-28 12:36PM EDT | 2024-03-28 | 1,428.90 | 1,424.90 | 1,432.00 | -87.12 | -5.75% | 15 | 0 | 1,865.23% |
MSTR240405C00300000 | 2024-03-26 1:43PM EDT | 2024-04-05 | 1,576.55 | 1,424.05 | 1,441.60 | 0.00 | - | 1 | 3 | 670.39% |
MSTR240419C00300000 | 2024-03-27 9:45AM EDT | 2024-04-19 | 1,609.30 | 1,418.00 | 1,432.35 | 0.00 | - | 1 | 37 | 360.45% |
MSTR240621C00300000 | 2024-03-18 1:09PM EDT | 2024-06-21 | 1,157.50 | 1,421.75 | 1,435.85 | 0.00 | - | 1 | 79 | 202.50% |
MSTR240719C00300000 | 2024-03-26 9:33AM EDT | 2024-07-19 | 1,600.00 | 1,422.30 | 1,438.25 | 0.00 | - | 2 | 6 | 180.71% |
MSTR240816C00300000 | 2024-03-04 11:27AM EDT | 2024-08-16 | 1,006.00 | 1,425.35 | 1,442.10 | 0.00 | - | 1 | 1 | 171.00% |
MSTR250117C00300000 | 2024-03-27 12:50PM EDT | 2025-01-17 | 1,640.21 | 1,441.00 | 1,470.00 | 0.00 | - | 2 | 724 | 147.80% |
MSTR250221C00300000 | 2024-03-06 11:04AM EDT | 2025-02-21 | 882.00 | 1,442.00 | 1,462.00 | 0.00 | - | 2 | 4 | 135.91% |
MSTR251219C00300000 | 2024-03-28 11:23AM EDT | 2025-12-19 | 1,415.00 | 1,476.00 | 1,496.00 | -173.30 | -10.91% | 3 | 353 | 122.70% |
MSTR260116C00300000 | 2024-03-28 11:26AM EDT | 2026-01-16 | 1,406.20 | 1,478.00 | 1,498.00 | +16.20 | +1.17% | 10 | 45 | 121.35% |
MSTR260618C00300000 | 2024-03-12 9:41AM EDT | 2026-06-18 | 1,250.00 | 1,498.00 | 1,514.00 | 0.00 | - | 1 | 1 | 119.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P00300000 | 2024-03-27 10:16AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,146 | 875.00% |
MSTR240405P00300000 | 2024-03-28 11:39AM EDT | 2024-04-05 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 104 | 2,238 | 335.94% |
MSTR240419P00300000 | 2024-03-26 12:18PM EDT | 2024-04-19 | 0.22 | 0.05 | 0.43 | 0.00 | - | 1 | 482 | 241.21% |
MSTR240621P00300000 | 2024-03-28 9:56AM EDT | 2024-06-21 | 2.94 | 2.40 | 2.70 | +0.34 | +13.08% | 9 | 529 | 162.92% |
MSTR240719P00300000 | 2024-03-27 9:32AM EDT | 2024-07-19 | 4.50 | 3.00 | 8.25 | 0.00 | - | 2 | 95 | 159.53% |
MSTR240816P00300000 | 2024-03-27 9:56AM EDT | 2024-08-16 | 6.45 | 3.30 | 9.45 | 0.00 | - | 1 | 49 | 145.98% |
MSTR241115P00300000 | 2024-03-22 3:11PM EDT | 2024-11-15 | 12.00 | 7.00 | 14.90 | 0.00 | - | 1 | 24 | 125.77% |
MSTR250117P00300000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 14.50 | 12.00 | 20.00 | -1.50 | -9.38% | 2 | 732 | 120.64% |
MSTR250221P00300000 | 2024-03-19 3:15PM EDT | 2025-02-21 | 21.80 | 12.80 | 25.40 | 0.00 | - | 1 | 2 | 118.66% |
MSTR251219P00300000 | 2024-03-20 3:51PM EDT | 2025-12-19 | 37.73 | 33.35 | 50.00 | 0.00 | - | 2 | 94 | 105.15% |
MSTR260116P00300000 | 2024-03-27 9:34AM EDT | 2026-01-16 | 42.00 | 37.00 | 52.00 | 0.00 | - | 1 | 271 | 104.94% |
MSTR260618P00300000 | 2024-03-08 4:46PM EDT | 2026-06-18 | 45.19 | 46.00 | 65.40 | 0.00 | - | 5 | 9 | 101.54% |