Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C00710000 | 2024-03-07 4:49PM EDT | 2024-04-05 | 595.00 | 986.40 | 1,004.00 | 0.00 | - | 1 | 0 | 231.93% |
MSTR240419C00710000 | 2024-03-26 11:39AM EDT | 2024-04-19 | 1,176.27 | 989.70 | 1,007.70 | 0.00 | - | 1 | 25 | 179.21% |
MSTR240621C00710000 | 2024-03-28 11:25AM EDT | 2024-06-21 | 985.00 | 1,024.05 | 1,039.25 | -15.00 | -1.50% | 1 | 22 | 144.84% |
MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 138.51% |
MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 1,053.45 | 1,069.45 | 0.00 | - | 1 | 7 | 135.03% |
MSTR241018C00710000 | 2024-03-18 11:43AM EDT | 2024-10-18 | 1,032.00 | 1,084.00 | 1,099.00 | 0.00 | - | - | 1 | 128.56% |
MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 1,098.25 | 1,112.60 | +1,048.97 | +560.95% | 5 | 9 | 127.21% |
MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 1,122.00 | 1,140.00 | 0.00 | - | 1 | 15 | 123.31% |
MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,136.00 | 1,156.00 | 0.00 | - | 1 | 2 | 122.27% |
MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 101.90% |
MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 1,224.00 | 1,244.00 | 0.00 | - | 1 | 8 | 109.74% |
MSTR260618C00710000 | 2024-03-21 11:45AM EDT | 2026-06-18 | 1,240.00 | 1,260.00 | 1,280.00 | 0.00 | - | 1 | 2 | 107.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00710000 | 2024-03-28 12:16PM EDT | 2024-04-05 | 0.60 | 0.00 | 3.10 | -2.65 | -81.54% | 6 | 4 | 258.06% |
MSTR240412P00710000 | 2024-03-26 9:30AM EDT | 2024-04-12 | 2.25 | 0.25 | 3.85 | 0.00 | - | 1 | 3 | 195.65% |
MSTR240419P00710000 | 2024-03-28 3:28PM EDT | 2024-04-19 | 2.71 | 1.32 | 3.00 | +0.25 | +10.16% | 7 | 90 | 162.72% |
MSTR240426P00710000 | 2024-03-26 10:31AM EDT | 2024-04-26 | 5.05 | 1.77 | 6.30 | 0.00 | - | 2 | 4 | 155.48% |
MSTR240503P00710000 | 2024-03-26 10:42AM EDT | 2024-05-03 | 6.50 | 3.65 | 10.00 | 0.00 | - | 1 | 1 | 152.43% |
MSTR240517P00710000 | 2024-03-27 3:03PM EDT | 2024-05-17 | 11.40 | 10.35 | 16.85 | 0.00 | - | 1 | 1 | 147.86% |
MSTR240621P00710000 | 2024-03-26 12:20PM EDT | 2024-06-21 | 27.35 | 27.00 | 33.00 | 0.00 | - | 3 | 49 | 136.71% |
MSTR240719P00710000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 40.67 | 37.20 | 45.75 | -11.38 | -21.86% | 1 | 38 | 129.73% |
MSTR240816P00710000 | 2024-03-14 11:12AM EDT | 2024-08-16 | 64.00 | 51.00 | 60.00 | 0.00 | - | 3 | 37 | 126.96% |
MSTR241018P00710000 | 2024-03-06 4:23PM EDT | 2024-10-18 | 106.85 | 79.00 | 87.95 | 0.00 | - | 2 | 1 | 121.48% |
MSTR241115P00710000 | 2024-03-12 11:48AM EDT | 2024-11-15 | 101.00 | 90.05 | 99.00 | 0.00 | - | 6 | 16 | 119.39% |
MSTR250117P00710000 | 2024-03-19 2:39PM EDT | 2025-01-17 | 139.07 | 109.05 | 119.85 | 0.00 | - | 2 | 3 | 114.33% |
MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 119.00 | 130.10 | 0.00 | - | 1 | 14 | 112.04% |
MSTR260116P00710000 | 2024-03-14 12:19PM EDT | 2026-01-16 | 182.00 | 183.00 | 199.00 | 0.00 | - | 3 | 184 | 97.00% |