Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240503C03500000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.05 | 0.00 | - | 237 | 344 | 425.00% |
MSTR240510C03500000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 7 | 39 | 210.16% |
MSTR240517C03500000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 0.11 | 0.05 | 1.00 | -1.14 | -91.20% | 75 | 47 | 190.48% |
MSTR240621C03500000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 4.89 | 2.68 | 6.65 | +0.14 | +2.95% | 5 | 20 | 136.74% |
MSTR240719C03500000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 12.30 | 10.65 | 15.80 | 0.00 | - | 1 | 9 | 128.95% |
MSTR240816C03500000 | 2024-05-01 10:29AM EDT | 2024-08-16 | 19.97 | 21.35 | 29.00 | 0.00 | - | 1 | 5 | 124.89% |
MSTR241018C03500000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 43.50 | 48.00 | 58.00 | 0.00 | - | 88 | 96 | 116.97% |
MSTR250117C03500000 | 2024-05-01 11:52AM EDT | 2025-01-17 | 71.50 | 84.60 | 100.00 | 0.00 | - | 1 | 30 | 109.63% |
MSTR250221C03500000 | 2024-04-15 11:54AM EDT | 2025-02-21 | 220.30 | 95.00 | 113.50 | 0.00 | - | - | 1 | 106.78% |
MSTR251219C03500000 | 2024-04-30 11:31AM EDT | 2025-12-19 | 210.50 | 206.00 | 225.00 | 0.00 | - | 5 | 4 | 96.98% |
MSTR260116C03500000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 200.00 | 206.00 | 226.00 | 0.00 | - | 6 | 27 | 94.87% |
MSTR260618C03500000 | 2024-04-29 12:15PM EDT | 2026-06-18 | 342.00 | 246.00 | 266.00 | 0.00 | - | 1 | 12 | 91.29% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240517P03500000 | 2024-04-22 10:28AM EDT | 2024-05-17 | 2,221.35 | 2,362.00 | 2,379.50 | 0.00 | - | 1 | 0 | 173.83% |
MSTR240621P03500000 | 2024-04-02 10:52AM EDT | 2024-06-21 | 2,032.67 | 2,409.05 | 2,424.90 | 0.00 | - | - | 0 | 206.83% |
MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 2025-01-17 | 2,448.40 | 2,396.55 | 2,415.20 | 0.00 | - | 1 | 4 | 85.99% |
MSTR260618P03500000 | 2024-03-27 3:18PM EDT | 2026-06-18 | 2,185.00 | 2,386.00 | 2,404.00 | 0.00 | - | 1 | 1 | 49.37% |