Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240412C00770000 | 2024-03-26 9:50AM EDT | 2024-04-12 | 1,108.00 | 928.95 | 946.00 | 0.00 | - | 1 | 1 | 188.11% |
MSTR240419C00770000 | 2024-03-28 1:59PM EDT | 2024-04-19 | 962.25 | 930.80 | 948.85 | -155.91 | -13.94% | 8 | 264 | 170.65% |
MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 973.60 | 987.65 | 0.00 | - | 1 | 77 | 142.06% |
MSTR240719C00770000 | 2024-03-14 11:37AM EDT | 2024-07-19 | 953.79 | 990.10 | 1,005.75 | 0.00 | - | 2 | 7 | 136.52% |
MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 1,008.60 | 1,025.65 | 0.00 | - | 3 | 9 | 134.25% |
MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 1,045.30 | 1,057.70 | 0.00 | - | 1 | 3 | 128.12% |
MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 1,075.05 | 1,058.00 | 1,075.10 | +421.05 | +64.38% | 3 | 4 | 126.60% |
MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 1,089.45 | 1,107.10 | 0.00 | - | 1 | 10 | 124.04% |
MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 122.02% |
MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,196.00 | 1,216.00 | 0.00 | - | 8 | 205 | 109.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00770000 | 2024-03-20 2:41PM EDT | 2024-04-05 | 3.80 | 0.00 | 3.30 | 0.00 | - | 1 | 16 | 237.77% |
MSTR240412P00770000 | 2024-03-26 9:33AM EDT | 2024-04-12 | 2.75 | 0.76 | 4.00 | 0.00 | - | 1 | 59 | 182.64% |
MSTR240419P00770000 | 2024-03-28 2:29PM EDT | 2024-04-19 | 4.00 | 2.42 | 7.05 | -0.01 | -0.25% | 3 | 310 | 167.66% |
MSTR240426P00770000 | 2024-03-26 9:32AM EDT | 2024-04-26 | 6.20 | 3.50 | 7.55 | 0.00 | - | 1 | 2 | 149.88% |
MSTR240503P00770000 | 2024-03-28 2:17PM EDT | 2024-05-03 | 8.75 | 6.90 | 12.45 | +0.90 | +11.46% | 2 | 3 | 149.09% |
MSTR240621P00770000 | 2024-03-27 9:39AM EDT | 2024-06-21 | 32.95 | 33.55 | 40.65 | 0.00 | - | 3 | 254 | 133.30% |
MSTR240719P00770000 | 2024-03-22 2:01PM EDT | 2024-07-19 | 65.35 | 49.00 | 57.80 | 0.00 | - | 2 | 15 | 129.05% |
MSTR240816P00770000 | 2024-03-13 11:33AM EDT | 2024-08-16 | 73.00 | 65.00 | 74.00 | 0.00 | - | 2 | 19 | 126.18% |
MSTR241018P00770000 | 2024-03-15 3:08PM EDT | 2024-10-18 | 104.22 | 98.00 | 104.75 | 0.00 | - | 50 | 16 | 120.83% |
MSTR241115P00770000 | 2024-03-18 12:52PM EDT | 2024-11-15 | 137.65 | 107.95 | 120.65 | 0.00 | - | 8 | 4 | 119.01% |
MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 131.00 | 142.90 | 0.00 | - | 1 | 4 | 114.16% |
MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 95.97% |
MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 210.00 | 230.00 | 0.00 | - | - | 1 | 96.70% |