Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328C00115000 | 2024-03-04 4:38PM EDT | 2024-03-28 | 119.43 | 147.65 | 151.35 | 0.00 | - | 1 | 5 | 683.59% |
COIN240405C00115000 | 2024-02-22 2:19PM EDT | 2024-04-05 | 55.90 | 139.20 | 142.75 | 0.00 | - | 2 | 2 | 0.00% |
COIN240412C00115000 | 2024-03-15 11:08AM EDT | 2024-04-12 | 126.35 | 148.00 | 151.65 | 0.00 | - | - | 1 | 194.82% |
COIN240419C00115000 | 2024-03-27 2:24PM EDT | 2024-04-19 | 145.41 | 147.75 | 151.20 | 0.00 | - | 2 | 1,014 | 140.23% |
COIN240426C00115000 | 2024-03-15 9:39AM EDT | 2024-04-26 | 115.27 | 148.25 | 152.20 | 0.00 | - | 1 | 2 | 155.91% |
COIN240621C00115000 | 2024-03-26 3:52PM EDT | 2024-06-21 | 157.37 | 150.75 | 153.95 | 0.00 | - | 1 | 556 | 117.05% |
COIN240719C00115000 | 2024-03-26 12:42PM EDT | 2024-07-19 | 164.66 | 151.15 | 155.15 | 0.00 | - | 5 | 6 | 107.58% |
COIN240920C00115000 | 2024-03-27 1:52PM EDT | 2024-09-20 | 152.00 | 154.85 | 158.30 | 0.00 | - | 10 | 105 | 102.95% |
COIN250117C00115000 | 2024-03-21 9:30AM EDT | 2025-01-17 | 154.95 | 160.15 | 163.30 | 0.00 | - | 3 | 275 | 95.20% |
COIN250321C00115000 | 2024-03-11 9:31AM EDT | 2025-03-21 | 164.37 | 163.75 | 167.50 | 0.00 | - | 1 | 50 | 96.01% |
COIN250620C00115000 | 2024-03-12 2:35PM EDT | 2025-06-20 | 163.45 | 168.05 | 171.90 | 0.00 | - | 1 | 67 | 94.78% |
COIN251219C00115000 | 2024-03-19 12:26PM EDT | 2025-12-19 | 142.50 | 175.05 | 179.15 | 0.00 | - | 22 | 72 | 91.96% |
COIN260116C00115000 | 2024-03-13 12:09PM EDT | 2026-01-16 | 176.90 | 175.50 | 178.90 | 0.00 | - | 2 | 11 | 90.15% |
COIN260515C00115000 | 2024-03-14 1:11PM EDT | 2026-05-15 | 151.65 | 178.50 | 182.20 | 0.00 | - | 1 | 6 | 87.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328P00115000 | 2024-03-22 3:22PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 475.00% |
COIN240405P00115000 | 2024-03-25 9:32AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 103 | 214.06% |
COIN240412P00115000 | 2024-03-21 12:27PM EDT | 2024-04-12 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 174.90% |
COIN240419P00115000 | 2024-03-27 11:09AM EDT | 2024-04-19 | 0.11 | 0.03 | 0.25 | 0.00 | - | 26 | 390 | 135.74% |
COIN240426P00115000 | 2024-03-27 12:31PM EDT | 2024-04-26 | 0.13 | 0.01 | 0.22 | 0.00 | - | 1 | 7 | 116.02% |
COIN240517P00115000 | 2024-03-25 12:01PM EDT | 2024-05-17 | 0.47 | 0.15 | 0.47 | 0.00 | - | 1 | 1 | 100.88% |
COIN240621P00115000 | 2024-03-27 3:41PM EDT | 2024-06-21 | 1.19 | 0.84 | 1.42 | 0.00 | - | 5 | 851 | 95.29% |
COIN240719P00115000 | 2024-03-26 11:57AM EDT | 2024-07-19 | 1.71 | 1.65 | 2.05 | 0.00 | - | 4 | 24 | 91.04% |
COIN240920P00115000 | 2024-03-26 11:46AM EDT | 2024-09-20 | 3.50 | 3.50 | 4.50 | 0.00 | - | 19 | 422 | 87.15% |
COIN241018P00115000 | 2024-03-27 1:12PM EDT | 2024-10-18 | 4.79 | 4.30 | 5.30 | 0.00 | - | 3 | 3 | 84.92% |
COIN241220P00115000 | 2024-03-27 9:59AM EDT | 2024-12-20 | 7.35 | 6.65 | 7.25 | 0.00 | - | 2 | 2 | 82.51% |
COIN250117P00115000 | 2024-03-28 10:11AM EDT | 2025-01-17 | 7.97 | 7.70 | 8.05 | -0.03 | -0.38% | 5 | 828 | 81.58% |
COIN250321P00115000 | 2024-03-26 12:48PM EDT | 2025-03-21 | 9.55 | 9.80 | 10.50 | 0.00 | - | 1 | 104 | 80.48% |
COIN250620P00115000 | 2024-03-21 12:54PM EDT | 2025-06-20 | 12.79 | 13.05 | 13.75 | 0.00 | - | 1 | 198 | 79.41% |
COIN251219P00115000 | 2024-03-27 12:01PM EDT | 2025-12-19 | 18.27 | 17.95 | 18.85 | 0.00 | - | 2 | 155 | 76.04% |
COIN260116P00115000 | 2024-03-25 1:52PM EDT | 2026-01-16 | 17.65 | 18.30 | 19.25 | 0.00 | - | 10 | 88 | 75.06% |
COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 20.50 | 22.00 | 0.00 | - | 6 | 9 | 72.93% |