Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328C00210000 | 2024-03-28 10:45AM EDT | 2024-03-28 | 57.00 | 54.90 | 58.80 | +10.74 | +23.22% | 13 | 399 | 278.91% |
COIN240405C00210000 | 2024-03-27 3:42PM EDT | 2024-04-05 | 57.00 | 57.10 | 59.90 | +9.84 | +20.87% | 4 | 181 | 122.83% |
COIN240412C00210000 | 2024-03-27 2:01PM EDT | 2024-04-12 | 52.25 | 58.85 | 61.05 | 0.00 | - | 10 | 19 | 106.27% |
COIN240419C00210000 | 2024-03-28 12:22PM EDT | 2024-04-19 | 59.07 | 60.70 | 61.65 | +7.25 | +13.99% | 13 | 788 | 97.36% |
COIN240426C00210000 | 2024-03-25 11:14AM EDT | 2024-04-26 | 75.24 | 62.60 | 64.55 | 0.00 | - | 1 | 9 | 98.67% |
COIN240503C00210000 | 2024-03-27 10:56AM EDT | 2024-05-03 | 64.11 | 65.00 | 68.30 | 0.00 | - | 100 | 100 | 102.86% |
COIN240517C00210000 | 2024-03-28 11:07AM EDT | 2024-05-17 | 69.75 | 68.45 | 70.50 | +6.85 | +10.89% | 6 | 33 | 97.89% |
COIN240621C00210000 | 2024-03-28 11:06AM EDT | 2024-06-21 | 77.12 | 75.85 | 77.30 | +7.12 | +10.17% | 1 | 1,459 | 94.11% |
COIN240719C00210000 | 2024-03-26 3:00PM EDT | 2024-07-19 | 78.95 | 80.75 | 83.50 | -8.75 | -9.98% | 1 | 94 | 93.94% |
COIN240920C00210000 | 2024-03-28 12:06PM EDT | 2024-09-20 | 87.95 | 90.85 | 92.75 | +0.22 | +0.25% | 1 | 535 | 92.09% |
COIN241115C00210000 | 2024-03-27 11:03AM EDT | 2024-11-15 | 97.50 | 99.10 | 101.00 | 0.00 | - | 14 | 7 | 92.60% |
COIN250117C00210000 | 2024-03-27 12:09PM EDT | 2025-01-17 | 101.05 | 105.20 | 107.15 | 0.00 | - | 1 | 517 | 90.30% |
COIN250321C00210000 | 2024-03-20 12:23PM EDT | 2025-03-21 | 88.76 | 110.55 | 114.20 | 0.00 | - | 1 | 38 | 89.54% |
COIN250620C00210000 | 2024-03-22 10:50AM EDT | 2025-06-20 | 107.70 | 119.10 | 121.65 | 0.00 | - | 7 | 44 | 88.78% |
COIN251219C00210000 | 2024-03-25 3:40PM EDT | 2025-12-19 | 139.51 | 130.25 | 133.55 | 0.00 | - | 1 | 27 | 85.86% |
COIN260116C00210000 | 2024-03-27 9:55AM EDT | 2026-01-16 | 128.49 | 132.80 | 135.30 | 0.00 | - | 2 | 75 | 86.06% |
COIN260515C00210000 | 2024-03-26 10:35AM EDT | 2026-05-15 | 143.87 | 137.00 | 141.40 | 0.00 | - | 3 | 65 | 83.77% |
COIN261218C00210000 | 2024-03-28 12:06PM EDT | 2026-12-18 | 144.70 | 145.50 | 150.00 | +4.20 | +2.99% | 2 | 22 | 80.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328P00210000 | 2024-03-28 11:38AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 87 | 1,956 | 143.75% |
COIN240405P00210000 | 2024-03-28 12:24PM EDT | 2024-04-05 | 0.36 | 0.30 | 0.44 | -0.43 | -54.43% | 206 | 486 | 81.15% |
COIN240412P00210000 | 2024-03-28 12:27PM EDT | 2024-04-12 | 1.45 | 1.41 | 1.50 | -0.79 | -35.27% | 45 | 412 | 80.66% |
COIN240419P00210000 | 2024-03-28 12:36PM EDT | 2024-04-19 | 3.03 | 2.89 | 3.10 | -1.26 | -29.37% | 103 | 3,691 | 81.87% |
COIN240426P00210000 | 2024-03-28 12:24PM EDT | 2024-04-26 | 5.08 | 4.80 | 5.10 | -1.44 | -22.09% | 37 | 146 | 84.45% |
COIN240503P00210000 | 2024-03-28 11:22AM EDT | 2024-05-03 | 8.75 | 7.55 | 9.15 | -1.00 | -10.26% | 10 | 54 | 92.92% |
COIN240517P00210000 | 2024-03-28 12:27PM EDT | 2024-05-17 | 10.95 | 10.80 | 11.50 | -1.50 | -12.05% | 57 | 436 | 89.81% |
COIN240621P00210000 | 2024-03-28 12:28PM EDT | 2024-06-21 | 16.70 | 16.55 | 16.85 | -2.45 | -12.79% | 18 | 842 | 84.29% |
COIN240719P00210000 | 2024-03-28 12:31PM EDT | 2024-07-19 | 21.00 | 20.70 | 21.40 | -2.32 | -9.95% | 7 | 159 | 83.01% |
COIN240920P00210000 | 2024-03-28 12:04PM EDT | 2024-09-20 | 29.70 | 29.15 | 30.25 | -1.35 | -4.35% | 2 | 123 | 81.77% |
COIN250117P00210000 | 2024-03-28 12:15PM EDT | 2025-01-17 | 41.28 | 40.50 | 40.90 | -1.02 | -2.41% | 6 | 240 | 77.85% |
COIN250321P00210000 | 2024-03-28 11:44AM EDT | 2025-03-21 | 46.47 | 45.25 | 46.45 | -0.43 | -0.92% | 2 | 60 | 76.90% |
COIN250620P00210000 | 2024-03-28 10:06AM EDT | 2025-06-20 | 51.87 | 50.95 | 52.15 | -2.81 | -5.14% | 5 | 94 | 74.85% |
COIN251219P00210000 | 2024-03-21 11:14AM EDT | 2025-12-19 | 59.45 | 58.65 | 60.75 | 0.00 | - | 3 | 74 | 70.67% |
COIN260116P00210000 | 2024-03-26 10:04AM EDT | 2026-01-16 | 58.77 | 59.90 | 61.65 | 0.00 | - | 3 | 18 | 70.13% |
COIN260515P00210000 | 2024-03-25 11:00AM EDT | 2026-05-15 | 62.00 | 62.90 | 66.00 | 0.00 | - | 5 | 8 | 67.64% |
COIN260918P00210000 | 2024-03-25 10:53AM EDT | 2026-09-18 | 65.40 | 66.25 | 69.50 | 0.00 | - | 1 | 1 | 65.45% |