Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C03500000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 33 | 38 | 245.31% |
MSTR240517C03500000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.60 | 0.05 | 0.31 | 0.00 | - | 1 | 121 | 180.27% |
MSTR240621C03500000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 6.50 | 3.45 | 9.65 | -0.40 | -5.80% | 15 | 22 | 135.00% |
MSTR240719C03500000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 18.50 | 16.50 | 19.40 | +2.00 | +12.12% | 6 | 11 | 126.37% |
MSTR240816C03500000 | 2024-05-03 1:05PM EDT | 2024-08-16 | 34.10 | 31.85 | 38.95 | 0.00 | - | 1 | 6 | 123.81% |
MSTR241018C03500000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 69.00 | 68.50 | 77.00 | 0.00 | - | 1 | 96 | 116.48% |
MSTR250117C03500000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 140.82 | 118.00 | 132.00 | +28.82 | +25.73% | 1 | 30 | 110.09% |
MSTR250221C03500000 | 2024-04-15 11:54AM EDT | 2025-02-21 | 220.30 | 136.00 | 149.25 | 0.00 | - | - | 1 | 107.94% |
MSTR251219C03500000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 290.35 | 262.00 | 281.60 | +40.35 | +16.14% | 1 | 5 | 97.31% |
MSTR260116C03500000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 200.00 | 264.00 | 284.00 | 0.00 | - | 6 | 27 | 95.43% |
MSTR260618C03500000 | 2024-04-29 12:15PM EDT | 2026-06-18 | 342.00 | 312.00 | 330.00 | 0.00 | - | 1 | 12 | 91.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240517P03500000 | 2024-04-22 10:28AM EDT | 2024-05-17 | 2,221.35 | 2,225.40 | 2,242.00 | 0.00 | - | 1 | 0 | 234.84% |
MSTR240621P03500000 | 2024-04-02 10:52AM EDT | 2024-06-21 | 2,032.67 | 2,409.05 | 2,424.90 | 0.00 | - | - | 0 | 295.97% |
MSTR240719P03500000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2,278.85 | 2,229.30 | 2,246.00 | 0.00 | - | 1 | 1 | 106.83% |
MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 2,330.00 | 2,264.10 | 2,282.00 | 0.00 | - | 1 | 1 | 93.81% |
MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 2025-01-17 | 2,448.40 | 2,284.80 | 2,302.00 | 0.00 | - | 1 | 4 | 89.87% |
MSTR260618P03500000 | 2024-03-27 3:18PM EDT | 2026-06-18 | 2,185.00 | 2,386.00 | 2,404.00 | 0.00 | - | 1 | 1 | 69.72% |