Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240503C03700000 | 2024-04-29 2:44PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 443.75% |
MSTR240510C03700000 | 2024-04-05 12:24PM EDT | 2024-05-10 | 19.80 | 0.00 | 0.87 | 0.00 | - | 1 | 0 | 260.06% |
MSTR240517C03700000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.34 | -0.10 | -33.33% | 257 | 369 | 187.01% |
MSTR240621C03700000 | 2024-05-01 10:47AM EDT | 2024-06-21 | 4.00 | 1.82 | 8.75 | +0.15 | +3.90% | 10 | 49 | 144.49% |
MSTR240719C03700000 | 2024-04-17 11:35AM EDT | 2024-07-19 | 19.92 | 7.60 | 12.75 | 0.00 | - | 7 | 15 | 127.99% |
MSTR240816C03700000 | 2024-04-03 10:29AM EDT | 2024-08-16 | 162.00 | 18.30 | 25.35 | 0.00 | - | 2 | 5 | 125.63% |
MSTR241018C03700000 | 2024-03-28 2:15PM EDT | 2024-10-18 | 293.35 | 73.00 | 88.40 | 0.00 | - | 1 | 1 | 134.50% |
MSTR250117C03700000 | 2024-05-02 3:21PM EDT | 2025-01-17 | 83.96 | 76.05 | 87.85 | -51.04 | -37.81% | 2 | 6 | 109.01% |
MSTR250221C03700000 | 2024-05-01 2:40PM EDT | 2025-02-21 | 85.00 | 86.60 | 101.00 | 0.00 | - | 2 | 5 | 106.36% |
MSTR251219C03700000 | 2024-04-09 9:32AM EDT | 2025-12-19 | 376.72 | 192.85 | 211.00 | 0.00 | - | - | 5 | 96.69% |
MSTR260116C03700000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 166.00 | 194.00 | 214.00 | 0.00 | - | 5 | 6 | 94.88% |
MSTR260618C03700000 | 2024-04-30 1:57PM EDT | 2026-06-18 | 224.55 | 232.00 | 252.00 | 0.00 | - | 5 | 17 | 91.05% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240719P03700000 | 2024-04-08 2:17PM EDT | 2024-07-19 | 2,222.00 | 2,564.00 | 2,580.40 | 0.00 | - | - | 0 | 100.75% |
MSTR250117P03700000 | 2024-04-26 11:29AM EDT | 2025-01-17 | 2,517.05 | 2,588.70 | 2,607.60 | 0.00 | - | 1 | 5 | 84.38% |
MSTR260618P03700000 | 2024-04-02 9:57AM EDT | 2026-06-18 | 2,468.65 | 2,679.60 | 2,704.60 | 0.00 | - | - | 1 | 71.10% |