Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240621C01650000 | 2024-06-17 3:20PM EDT | 2024-06-21 | 17.00 | 14.35 | 18.30 | -4.00 | -19.05% | 525 | 361 | 77.48% |
MSTR240628C01650000 | 2024-06-17 2:45PM EDT | 2024-06-28 | 62.05 | 48.15 | 52.15 | +12.04 | +24.08% | 71 | 259 | 86.02% |
MSTR240705C01650000 | 2024-06-17 2:16PM EDT | 2024-07-05 | 78.00 | 75.00 | 82.30 | +3.50 | +4.70% | 8 | 33 | 89.99% |
MSTR240712C01650000 | 2024-06-17 2:08PM EDT | 2024-07-12 | 103.90 | 103.80 | 113.10 | +4.40 | +4.42% | 24 | 8 | 95.65% |
MSTR240719C01650000 | 2024-06-17 2:48PM EDT | 2024-07-19 | 146.60 | 130.90 | 139.35 | +25.15 | +20.71% | 8 | 87 | 99.57% |
MSTR240726C01650000 | 2024-06-17 10:51AM EDT | 2024-07-26 | 142.05 | 150.10 | 162.85 | -7.20 | -4.82% | 2 | 6 | 101.04% |
MSTR240802C01650000 | 2024-06-17 2:51PM EDT | 2024-08-02 | 192.07 | 171.00 | 185.35 | +36.07 | +23.12% | 1 | 2 | 103.13% |
MSTR240920C01650000 | 2024-06-17 3:06PM EDT | 2024-09-20 | 286.12 | 276.75 | 288.60 | +22.50 | +8.54% | 6 | 16 | 105.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240621P01650000 | 2024-06-17 2:57PM EDT | 2024-06-21 | 125.00 | 135.55 | 148.35 | -50.00 | -28.57% | 25 | 47 | 87.72% |
MSTR240628P01650000 | 2024-06-17 2:38PM EDT | 2024-06-28 | 154.43 | 168.75 | 179.40 | -65.24 | -29.70% | 7 | 12 | 89.81% |
MSTR240705P01650000 | 2024-06-13 10:58AM EDT | 2024-07-05 | 220.00 | 193.10 | 205.65 | 0.00 | - | 1 | 9 | 90.50% |
MSTR240712P01650000 | 2024-06-17 12:26PM EDT | 2024-07-12 | 260.63 | 221.30 | 232.75 | +84.63 | +48.09% | 1 | 1 | 94.74% |
MSTR240719P01650000 | 2024-06-14 2:13PM EDT | 2024-07-19 | 292.35 | 246.35 | 257.00 | +13.65 | +4.90% | 4 | 25 | 97.67% |
MSTR240726P01650000 | 2024-06-12 2:36PM EDT | 2024-07-26 | 220.20 | 264.75 | 277.85 | 0.00 | - | - | 1 | 98.46% |
MSTR240920P01650000 | 2024-06-10 3:50PM EDT | 2024-09-20 | 353.00 | 379.90 | 391.55 | 0.00 | - | 5 | 11 | 100.18% |