Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C03650000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 1.70 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 281.25% |
MSTR240517C03650000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 1.01 | 0.00 | 0.30 | 0.00 | - | 96 | 97 | 192.38% |
MSTR240621C03650000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 6.21 | 4.05 | 8.70 | +2.21 | +55.25% | 2 | 26 | 140.31% |
MSTR240719C03650000 | 2024-05-06 12:03PM EDT | 2024-07-19 | 19.00 | 15.20 | 18.40 | +7.66 | +67.55% | 1 | 3 | 129.47% |
MSTR240816C03650000 | 2024-04-30 10:25AM EDT | 2024-08-16 | 24.35 | 27.45 | 35.00 | 0.00 | - | - | 2 | 124.50% |
MSTR241018C03650000 | 2024-04-30 11:15AM EDT | 2024-10-18 | 45.45 | 62.10 | 71.00 | 0.00 | - | 2 | 11 | 116.99% |
MSTR241115C03650000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 75.35 | 79.45 | 87.00 | 0.00 | - | 2 | 2 | 114.95% |
MSTR250117C03650000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 66.50 | 111.00 | 123.00 | 0.00 | - | 3 | 4 | 110.45% |
MSTR250221C03650000 | 2024-05-03 3:47PM EDT | 2025-02-21 | 125.00 | 128.00 | 141.95 | 0.00 | - | 1 | 3 | 108.49% |
MSTR251219C03650000 | 2024-04-30 1:06PM EDT | 2025-12-19 | 193.00 | 250.00 | 270.00 | 0.00 | - | 5 | 3 | 97.26% |
MSTR260618C03650000 | 2024-04-17 10:32AM EDT | 2026-06-18 | 275.00 | 298.65 | 318.00 | 0.00 | - | 3 | 3 | 91.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240517P03650000 | 2024-04-08 10:07AM EDT | 2024-05-17 | 2,147.75 | 2,374.55 | 2,392.00 | 0.00 | - | - | 0 | 248.00% |
MSTR240621P03650000 | 2024-03-28 11:04AM EDT | 2024-06-21 | 1,991.35 | 2,362.00 | 2,375.65 | 0.00 | - | 1 | 1 | 0.00% |
MSTR250117P03650000 | 2024-05-01 11:09AM EDT | 2025-01-17 | 2,647.70 | 2,426.30 | 2,444.00 | 0.00 | - | 1 | 8 | 89.15% |
MSTR260618P03650000 | 2024-04-01 10:00AM EDT | 2026-06-18 | 2,371.30 | 2,682.00 | 2,700.00 | 0.00 | - | - | 1 | 92.09% |