Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN220603C00025000 | 2022-05-17 2:42PM EDT | 25.00 | 44.50 | 48.70 | 50.90 | 0.00 | - | 1 | 0 | 483.59% |
COIN220603C00040000 | 2022-05-27 10:30AM EDT | 40.00 | 36.50 | 34.60 | 35.90 | +7.10 | +24.15% | 4 | 11 | 295.31% |
COIN220603C00045000 | 2022-05-23 11:17AM EDT | 45.00 | 21.21 | 29.80 | 30.90 | 0.00 | - | 4 | 12 | 153.13% |
COIN220603C00050000 | 2022-05-27 12:15PM EDT | 50.00 | 25.90 | 23.90 | 26.40 | +6.90 | +36.32% | 1 | 46 | 241.31% |
COIN220603C00053000 | 2022-05-17 1:53PM EDT | 53.00 | 18.25 | 22.20 | 23.10 | 0.00 | - | - | 2 | 159.57% |
COIN220603C00054000 | 2022-05-27 12:25PM EDT | 54.00 | 20.98 | 21.00 | 21.80 | +5.98 | +39.87% | 11 | 14 | 117.97% |
COIN220603C00055000 | 2022-05-27 3:54PM EDT | 55.00 | 19.90 | 20.20 | 21.00 | +5.50 | +38.19% | 12 | 45 | 140.63% |
COIN220603C00058000 | 2022-05-27 1:14PM EDT | 58.00 | 16.90 | 17.20 | 18.00 | +4.37 | +34.88% | 12 | 11 | 120.70% |
COIN220603C00059000 | 2022-05-27 12:25PM EDT | 59.00 | 16.13 | 16.40 | 17.00 | +5.43 | +50.75% | 2 | 68 | 122.56% |
COIN220603C00060000 | 2022-05-27 3:28PM EDT | 60.00 | 15.28 | 15.50 | 16.10 | +4.81 | +45.94% | 463 | 492 | 122.85% |
COIN220603C00061000 | 2022-05-27 3:34PM EDT | 61.00 | 14.14 | 14.60 | 15.10 | +4.89 | +52.86% | 17 | 53 | 118.95% |
COIN220603C00062000 | 2022-05-27 3:34PM EDT | 62.00 | 13.34 | 13.60 | 14.20 | +5.00 | +59.95% | 10 | 41 | 114.84% |
COIN220603C00063000 | 2022-05-27 11:21AM EDT | 63.00 | 11.40 | 12.60 | 13.30 | +2.40 | +26.67% | 1 | 58 | 110.45% |
COIN220603C00064000 | 2022-05-27 1:52PM EDT | 64.00 | 10.00 | 11.90 | 12.60 | +2.29 | +29.70% | 13 | 72 | 117.19% |
COIN220603C00065000 | 2022-05-27 3:57PM EDT | 65.00 | 11.22 | 11.10 | 11.60 | +3.80 | +51.21% | 132 | 653 | 113.57% |
COIN220603C00066000 | 2022-05-27 12:44PM EDT | 66.00 | 9.00 | 9.90 | 10.70 | +2.75 | +44.00% | 133 | 302 | 103.71% |
COIN220603C00066500 | 2022-05-27 10:44AM EDT | 66.50 | 10.50 | 9.90 | 10.30 | +4.17 | +65.88% | 3 | 103 | 110.94% |
COIN220603C00067000 | 2022-05-27 2:15PM EDT | 67.00 | 8.00 | 9.50 | 9.90 | +1.96 | +32.45% | 24 | 59 | 110.25% |
COIN220603C00067500 | 2022-05-27 2:55PM EDT | 67.50 | 7.70 | 8.90 | 9.50 | +2.10 | +37.50% | 28 | 58 | 106.06% |
COIN220603C00068000 | 2022-05-27 3:54PM EDT | 68.00 | 8.40 | 8.60 | 9.10 | +3.10 | +58.49% | 47 | 124 | 106.74% |
COIN220603C00068500 | 2022-05-27 3:02PM EDT | 68.50 | 7.30 | 8.30 | 8.80 | +2.40 | +48.98% | 26 | 67 | 108.64% |
COIN220603C00069000 | 2022-05-27 3:47PM EDT | 69.00 | 7.60 | 8.00 | 8.40 | +2.84 | +59.66% | 76 | 157 | 108.69% |
COIN220603C00070000 | 2022-05-27 3:59PM EDT | 70.00 | 7.50 | 7.20 | 7.50 | +3.30 | +78.57% | 870 | 1,723 | 103.76% |
COIN220603C00071000 | 2022-05-27 3:58PM EDT | 71.00 | 6.70 | 6.50 | 6.90 | +3.12 | +87.15% | 171 | 112 | 103.81% |
COIN220603C00071500 | 2022-05-27 3:35PM EDT | 71.50 | 5.78 | 6.00 | 6.60 | +2.61 | +82.33% | 161 | 67 | 101.47% |
COIN220603C00072000 | 2022-05-27 3:59PM EDT | 72.00 | 6.10 | 5.80 | 6.30 | +2.80 | +84.85% | 280 | 605 | 102.88% |
COIN220603C00072500 | 2022-05-27 3:52PM EDT | 72.50 | 5.23 | 5.30 | 5.90 | +2.32 | +79.73% | 286 | 225 | 98.88% |
COIN220603C00073000 | 2022-05-27 3:58PM EDT | 73.00 | 5.39 | 5.30 | 5.60 | +2.59 | +92.50% | 749 | 340 | 102.30% |
COIN220603C00073500 | 2022-05-27 3:58PM EDT | 73.50 | 5.15 | 5.00 | 5.30 | +2.62 | +103.56% | 161 | 47 | 101.71% |
COIN220603C00074000 | 2022-05-27 3:58PM EDT | 74.00 | 4.85 | 4.70 | 5.00 | +2.55 | +110.87% | 772 | 144 | 100.88% |
COIN220603C00075000 | 2022-05-27 3:59PM EDT | 75.00 | 4.25 | 4.20 | 4.50 | +2.15 | +102.38% | 2,522 | 1,496 | 100.93% |
COIN220603C00076000 | 2022-05-27 3:57PM EDT | 76.00 | 3.80 | 3.70 | 4.00 | +1.95 | +105.41% | 657 | 342 | 100.10% |
COIN220603C00080000 | 2022-05-27 3:59PM EDT | 80.00 | 2.26 | 2.15 | 2.35 | +1.31 | +137.89% | 2,139 | 1,420 | 97.51% |
COIN220603C00085000 | 2022-05-27 3:59PM EDT | 85.00 | 1.10 | 1.05 | 1.10 | +0.60 | +120.00% | 736 | 1,117 | 96.88% |
COIN220603C00090000 | 2022-05-27 3:59PM EDT | 90.00 | 0.54 | 0.50 | 0.60 | +0.34 | +170.00% | 944 | 524 | 100.78% |
COIN220603C00095000 | 2022-05-27 3:56PM EDT | 95.00 | 0.27 | 0.25 | 0.30 | +0.12 | +80.00% | 333 | 277 | 104.00% |
COIN220603C00100000 | 2022-05-27 3:59PM EDT | 100.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 324 | 715 | 111.52% |
COIN220603C00105000 | 2022-05-27 3:29PM EDT | 105.00 | 0.15 | 0.05 | 0.20 | +0.03 | +25.00% | 242 | 293 | 119.92% |
COIN220603C00110000 | 2022-05-27 3:59PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 267 | 186 | 129.30% |
COIN220603C00115000 | 2022-05-27 3:48PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 77 | 234 | 135.94% |
COIN220603C00120000 | 2022-05-27 12:03PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 36 | 188 | 147.66% |
COIN220603C00125000 | 2022-05-27 3:56PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 56 | 98 | 158.20% |
COIN220603C00130000 | 2022-05-27 3:25PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 28 | 137 | 168.75% |
COIN220603C00135000 | 2022-05-27 3:30PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 6 | 56 | 178.13% |
COIN220603C00140000 | 2022-05-26 12:28PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 242 | 194.53% |
COIN220603C00145000 | 2022-05-13 1:22PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.46 | -90.20% | 1 | 75 | 173.44% |
COIN220603C00150000 | 2022-05-27 11:54AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 17 | 630 | 181.25% |
COIN220603C00155000 | 2022-05-27 10:26AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 36 | 121 | 189.06% |
COIN220603C00160000 | 2022-05-27 10:25AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 561 | 221.09% |
COIN220603C00165000 | 2022-05-13 11:47AM EDT | 165.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 3 | 330 | 228.91% |
COIN220603C00170000 | 2022-05-26 1:12PM EDT | 170.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 392 | 243.75% |
COIN220603C00175000 | 2022-05-26 1:24PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 19 | 251.17% |
COIN220603C00180000 | 2022-05-24 9:35AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 45 | 77 | 258.20% |
COIN220603C00185000 | 2022-05-26 12:48PM EDT | 185.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 12 | 28 | 264.84% |
COIN220603C00190000 | 2022-05-24 9:36AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 60 | 271.48% |
COIN220603C00195000 | 2022-05-24 9:38AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 240.63% |
COIN220603C00200000 | 2022-05-27 9:51AM EDT | 200.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 149 | 245.31% |
COIN220603C00205000 | 2022-05-13 12:47PM EDT | 205.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 9 | 297.66% |
COIN220603C00210000 | 2022-05-24 9:35AM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 303.52% |
COIN220603C00215000 | 2022-05-16 9:31AM EDT | 215.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 309.38% |
COIN220603C00220000 | 2022-05-12 11:25AM EDT | 220.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 265.63% |
COIN220603C00225000 | 2022-05-12 11:24AM EDT | 225.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 271.88% |
COIN220603C00230000 | 2022-05-24 9:52AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 723 | 819 | 276.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN220603P00025000 | 2022-05-27 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 176 | 304.69% |
COIN220603P00030000 | 2022-05-27 10:45AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 7 | 499 | 256.25% |
COIN220603P00035000 | 2022-05-27 2:13PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 866 | 215.63% |
COIN220603P00040000 | 2022-05-27 3:45PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 123 | 1,738 | 196.09% |
COIN220603P00045000 | 2022-05-27 3:45PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 52 | 776 | 179.30% |
COIN220603P00050000 | 2022-05-27 3:56PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 374 | 1,151 | 151.95% |
COIN220603P00052000 | 2022-05-27 3:59PM EDT | 52.00 | 0.15 | 0.15 | 0.20 | -0.30 | -66.67% | 70 | 80 | 147.46% |
COIN220603P00053000 | 2022-05-27 3:55PM EDT | 53.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 756 | 100 | 144.53% |
COIN220603P00054000 | 2022-05-27 3:56PM EDT | 54.00 | 0.21 | 0.20 | 0.25 | -0.44 | -67.69% | 427 | 154 | 141.02% |
COIN220603P00055000 | 2022-05-27 3:59PM EDT | 55.00 | 0.27 | 0.25 | 0.30 | -0.41 | -60.29% | 251 | 2,344 | 140.04% |
COIN220603P00056000 | 2022-05-27 3:23PM EDT | 56.00 | 0.38 | 0.25 | 0.35 | -0.42 | -52.50% | 83 | 96 | 135.94% |
COIN220603P00057000 | 2022-05-27 3:54PM EDT | 57.00 | 0.33 | 0.30 | 0.40 | -0.64 | -65.98% | 633 | 597 | 133.59% |
COIN220603P00058000 | 2022-05-27 3:59PM EDT | 58.00 | 0.40 | 0.35 | 0.45 | -0.65 | -61.90% | 289 | 108 | 130.86% |
COIN220603P00059000 | 2022-05-27 3:51PM EDT | 59.00 | 0.43 | 0.40 | 0.45 | -0.67 | -60.91% | 276 | 561 | 125.98% |
COIN220603P00060000 | 2022-05-27 3:59PM EDT | 60.00 | 0.55 | 0.50 | 0.55 | -0.75 | -57.69% | 2,107 | 1,202 | 125.78% |
COIN220603P00061000 | 2022-05-27 3:35PM EDT | 61.00 | 0.60 | 0.55 | 0.70 | -0.90 | -60.00% | 191 | 112 | 124.61% |
COIN220603P00062000 | 2022-05-27 3:59PM EDT | 62.00 | 0.70 | 0.65 | 0.80 | -1.00 | -58.82% | 203 | 160 | 122.66% |
COIN220603P00063000 | 2022-05-27 3:54PM EDT | 63.00 | 0.85 | 0.75 | 0.90 | -1.10 | -56.41% | 203 | 208 | 120.02% |
COIN220603P00064000 | 2022-05-27 3:56PM EDT | 64.00 | 0.96 | 0.90 | 1.05 | -1.27 | -56.95% | 265 | 127 | 119.14% |
COIN220603P00065000 | 2022-05-27 3:59PM EDT | 65.00 | 1.05 | 1.00 | 1.10 | -1.40 | -57.14% | 1,574 | 1,027 | 114.36% |
COIN220603P00066000 | 2022-05-27 3:56PM EDT | 66.00 | 1.30 | 1.20 | 1.25 | -1.57 | -54.70% | 83 | 597 | 113.04% |
COIN220603P00066500 | 2022-05-27 3:56PM EDT | 66.50 | 1.35 | 1.25 | 1.45 | -1.75 | -56.45% | 57 | 123 | 113.38% |
COIN220603P00067000 | 2022-05-27 3:56PM EDT | 67.00 | 1.50 | 1.35 | 1.55 | -2.20 | -59.46% | 369 | 491 | 112.65% |
COIN220603P00067500 | 2022-05-27 3:56PM EDT | 67.50 | 1.55 | 1.50 | 1.65 | -1.92 | -55.33% | 85 | 152 | 112.50% |
COIN220603P00068000 | 2022-05-27 3:50PM EDT | 68.00 | 1.85 | 1.60 | 1.75 | -1.75 | -48.61% | 258 | 114 | 111.33% |
COIN220603P00068500 | 2022-05-27 3:56PM EDT | 68.50 | 1.80 | 1.70 | 1.85 | -2.50 | -58.14% | 156 | 55 | 110.01% |
COIN220603P00069000 | 2022-05-27 3:54PM EDT | 69.00 | 1.89 | 1.80 | 2.00 | -2.16 | -53.33% | 203 | 90 | 109.28% |
COIN220603P00070000 | 2022-05-27 3:59PM EDT | 70.00 | 2.15 | 2.10 | 2.25 | -2.35 | -52.22% | 4,782 | 230 | 107.86% |
COIN220603P00071000 | 2022-05-27 3:57PM EDT | 71.00 | 2.50 | 2.35 | 2.60 | -2.65 | -51.46% | 393 | 95 | 106.35% |
COIN220603P00071500 | 2022-05-27 3:59PM EDT | 71.50 | 2.65 | 2.60 | 2.70 | -3.05 | -53.51% | 638 | 22 | 105.96% |
COIN220603P00072000 | 2022-05-27 3:56PM EDT | 72.00 | 2.90 | 2.70 | 2.90 | -2.40 | -45.28% | 911 | 18 | 104.69% |
COIN220603P00072500 | 2022-05-27 3:19PM EDT | 72.50 | 3.20 | 2.85 | 3.10 | -2.70 | -45.76% | 143 | 14 | 103.86% |
COIN220603P00073000 | 2022-05-27 3:59PM EDT | 73.00 | 3.10 | 3.10 | 3.30 | -3.40 | -52.31% | 284 | 13 | 104.05% |
COIN220603P00073500 | 2022-05-27 3:58PM EDT | 73.50 | 3.40 | 3.20 | 3.50 | -7.30 | -68.22% | 573 | 49 | 102.20% |
COIN220603P00074000 | 2022-05-27 3:59PM EDT | 74.00 | 3.60 | 3.50 | 3.70 | -5.20 | -59.09% | 235 | 26 | 102.59% |
COIN220603P00075000 | 2022-05-27 3:59PM EDT | 75.00 | 4.10 | 4.00 | 4.20 | -3.30 | -44.59% | 787 | 317 | 102.64% |
COIN220603P00076000 | 2022-05-27 3:57PM EDT | 76.00 | 4.60 | 4.40 | 4.70 | -4.60 | -50.00% | 194 | 28 | 100.59% |
COIN220603P00080000 | 2022-05-27 3:51PM EDT | 80.00 | 7.50 | 6.80 | 7.20 | -4.00 | -34.78% | 54 | 209 | 99.32% |
COIN220603P00085000 | 2022-05-27 3:47PM EDT | 85.00 | 11.40 | 10.40 | 11.30 | -5.02 | -30.57% | 13 | 74 | 100.10% |
COIN220603P00090000 | 2022-05-27 3:17PM EDT | 90.00 | 16.20 | 15.00 | 15.60 | -3.81 | -19.04% | 5 | 152 | 104.20% |
COIN220603P00095000 | 2022-05-27 3:32PM EDT | 95.00 | 20.70 | 19.30 | 21.50 | -4.43 | -17.63% | 9 | 48 | 130.66% |
COIN220603P00100000 | 2022-05-27 12:08PM EDT | 100.00 | 25.00 | 24.60 | 25.30 | -5.35 | -17.63% | 10 | 183 | 120.90% |
COIN220603P00105000 | 2022-05-27 1:05PM EDT | 105.00 | 30.65 | 29.30 | 30.50 | -4.15 | -11.93% | 4 | 60 | 131.84% |
COIN220603P00110000 | 2022-05-26 9:52AM EDT | 110.00 | 43.50 | 34.50 | 35.50 | 0.00 | - | 1 | 309 | 156.64% |
COIN220603P00115000 | 2022-05-26 2:19PM EDT | 115.00 | 45.15 | 39.40 | 40.60 | 0.00 | - | 6 | 59 | 170.70% |
COIN220603P00120000 | 2022-05-23 3:18PM EDT | 120.00 | 53.75 | 44.50 | 45.10 | 0.00 | - | 1 | 89 | 157.42% |
COIN220603P00125000 | 2022-05-26 11:10AM EDT | 125.00 | 56.41 | 49.40 | 50.80 | 0.00 | - | 1 | 45 | 206.25% |
COIN220603P00130000 | 2022-05-25 12:09PM EDT | 130.00 | 63.62 | 54.50 | 55.90 | 0.00 | - | 2 | 53 | 227.34% |
COIN220603P00135000 | 2022-05-25 11:28AM EDT | 135.00 | 66.80 | 59.30 | 61.50 | 0.00 | - | 1 | 35 | 254.88% |
COIN220603P00140000 | 2022-05-27 12:24PM EDT | 140.00 | 65.26 | 63.70 | 66.20 | -7.44 | -10.23% | 1 | 17 | 224.22% |
COIN220603P00145000 | 2022-05-26 1:52PM EDT | 145.00 | 75.15 | 69.10 | 71.50 | 0.00 | - | 2 | 8 | 269.92% |
COIN220603P00150000 | 2022-05-25 10:26AM EDT | 150.00 | 85.20 | 74.10 | 76.40 | 0.00 | - | 1 | 10 | 276.17% |
COIN220603P00155000 | 2022-05-25 1:38PM EDT | 155.00 | 88.77 | 79.10 | 81.30 | 0.00 | - | 3 | 10 | 281.45% |
COIN220603P00160000 | 2022-05-24 3:05PM EDT | 160.00 | 100.00 | 83.80 | 86.40 | 0.00 | - | 1 | 1 | 280.66% |
COIN220603P00165000 | 2022-05-11 12:57PM EDT | 165.00 | 111.01 | 88.60 | 91.50 | 0.00 | - | 4 | 2 | 283.59% |
COIN220603P00170000 | 2022-05-18 1:05PM EDT | 170.00 | 105.16 | 93.60 | 96.50 | 0.00 | - | 1 | 5 | 292.19% |
COIN220603P00175000 | 2022-05-25 12:07PM EDT | 175.00 | 108.67 | 98.60 | 101.50 | 0.00 | - | 1 | 1 | 300.39% |
COIN220603P00180000 | 2022-05-11 3:57PM EDT | 180.00 | 133.90 | 104.00 | 106.30 | 0.00 | - | 1 | 2 | 319.92% |
COIN220603P00185000 | 2022-05-11 3:54PM EDT | 185.00 | 131.82 | 108.90 | 111.30 | 0.00 | - | 3 | 0 | 321.88% |
COIN220603P00190000 | 2022-05-26 10:13AM EDT | 190.00 | 122.96 | 113.70 | 116.40 | 0.00 | - | 1 | 0 | 323.05% |
COIN220603P00195000 | 2022-05-16 12:10AM EDT | 195.00 | 139.12 | 118.70 | 121.50 | 0.00 | - | - | 1 | 336.52% |
COIN220603P00200000 | 2022-05-10 10:52AM EDT | 200.00 | 121.55 | 123.90 | 126.40 | 0.00 | - | 1 | 1 | 349.61% |
COIN220603P00210000 | 2022-05-16 12:10AM EDT | 210.00 | 156.91 | 133.70 | 136.50 | 0.00 | - | - | 1 | 356.84% |
COIN220603P00220000 | 2022-05-18 9:39AM EDT | 220.00 | 152.88 | 143.50 | 146.50 | 0.00 | - | 1 | 1 | 355.08% |