Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C00890000 | 2024-03-25 10:07AM EDT | 2024-03-28 | 812.85 | 958.25 | 974.90 | 0.00 | - | 1 | 11 | 1,340.80% |
MSTR240405C00890000 | 2024-03-25 2:30PM EDT | 2024-04-05 | 975.00 | 950.85 | 964.05 | 0.00 | - | 1 | 5 | 426.42% |
MSTR240412C00890000 | 2024-03-22 10:22AM EDT | 2024-04-12 | 651.73 | 957.40 | 974.75 | 0.00 | - | 10 | 10 | 334.37% |
MSTR240419C00890000 | 2024-03-25 10:18AM EDT | 2024-04-19 | 839.76 | 963.15 | 981.40 | 0.00 | - | 1 | 13 | 287.33% |
MSTR240517C00890000 | 2024-03-27 9:58AM EDT | 2024-05-17 | 1,052.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
MSTR240621C00890000 | 2024-03-11 11:54AM EDT | 2024-06-21 | 804.81 | 1,012.95 | 1,038.65 | 0.00 | - | 1 | 16 | 183.26% |
MSTR240719C00890000 | 2024-03-18 9:32AM EDT | 2024-07-19 | 920.00 | 1,043.35 | 1,056.60 | 0.00 | - | 1 | 9 | 171.88% |
MSTR240816C00890000 | 2024-03-01 4:33PM EDT | 2024-08-16 | 343.00 | 1,065.20 | 1,079.35 | 0.00 | - | 1 | 6 | 164.29% |
MSTR241115C00890000 | 2024-03-18 11:48AM EDT | 2024-11-15 | 936.00 | 1,125.50 | 1,153.65 | 0.00 | - | - | 1 | 152.06% |
MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 2025-01-17 | 557.28 | 1,155.75 | 1,180.75 | 0.00 | - | 4 | 47 | 143.90% |
MSTR250221C00890000 | 2024-03-13 10:30AM EDT | 2025-02-21 | 1,044.64 | 1,169.85 | 1,194.75 | 0.00 | - | 31 | 27 | 140.27% |
MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 2025-12-19 | 1,024.00 | 1,267.80 | 1,292.80 | 0.00 | - | - | 1 | 123.30% |
MSTR260116C00890000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 113.83 | 666.00 | 682.00 | 0.00 | - | 1 | 0 | 0.00% |
MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 1,327.80 | 1,311.45 | 1,336.45 | 0.00 | - | 1 | 2 | 117.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P00890000 | 2024-03-25 3:19PM EDT | 2024-03-28 | 0.31 | 0.00 | 0.05 | 0.00 | - | 11 | 37 | 393.75% |
MSTR240405P00890000 | 2024-03-26 3:15PM EDT | 2024-04-05 | 1.03 | 0.00 | 6.30 | -0.37 | -26.43% | 2 | 8 | 216.26% |
MSTR240412P00890000 | 2024-03-26 12:38PM EDT | 2024-04-12 | 4.00 | 0.03 | 5.80 | 0.00 | - | 1 | 0 | 160.30% |
MSTR240419P00890000 | 2024-03-27 11:56AM EDT | 2024-04-19 | 5.97 | 3.75 | 10.00 | 0.00 | - | 12 | 294 | 154.05% |
MSTR240426P00890000 | 2024-03-27 3:03PM EDT | 2024-04-26 | 10.01 | 7.15 | 13.00 | 0.00 | - | 1 | 4 | 145.06% |
MSTR240517P00890000 | 2024-03-25 9:53AM EDT | 2024-05-17 | 41.61 | 25.15 | 30.15 | 0.00 | - | 1 | 1 | 140.15% |
MSTR240621P00890000 | 2024-03-21 10:05AM EDT | 2024-06-21 | 66.30 | 49.05 | 58.10 | 0.00 | - | 1 | 6 | 130.80% |
MSTR240719P00890000 | 2024-03-25 2:21PM EDT | 2024-07-19 | 79.06 | 70.00 | 79.30 | 0.00 | - | 2 | 19 | 127.17% |
MSTR240816P00890000 | 2024-03-14 10:24AM EDT | 2024-08-16 | 120.05 | 93.10 | 102.95 | 0.00 | - | 4 | 6 | 126.27% |
MSTR241115P00890000 | 2024-03-26 3:28PM EDT | 2024-11-15 | 151.20 | 147.35 | 159.90 | 0.00 | - | 5 | 5 | 119.57% |
MSTR250117P00890000 | 2024-03-07 10:44AM EDT | 2025-01-17 | 219.95 | 172.30 | 190.70 | 0.00 | - | - | 6 | 114.99% |
MSTR260116P00890000 | 2024-02-13 11:33AM EDT | 2026-01-16 | 377.50 | 270.00 | 292.00 | 0.00 | - | - | 1 | 97.93% |
MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 306.50 | 286.75 | 311.75 | 0.00 | - | 1 | 1 | 91.72% |