Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240510C00430000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 10 | 11 | 151.56% |
COIN240517C00430000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.25 | 0.03 | 0.42 | 0.00 | - | 3 | 163 | 139.26% |
COIN240524C00430000 | 2024-05-01 12:15PM EDT | 2024-05-24 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 10 | 117.77% |
COIN240531C00430000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 0.15 | 0.02 | 0.71 | -1.00 | -86.96% | 2 | 3 | 104.69% |
COIN240621C00430000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.00 | 0.92 | 1.17 | -1.21 | -54.75% | 14 | 398 | 92.43% |
COIN240719C00430000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 3.45 | 2.14 | 2.70 | -0.40 | -10.39% | 2 | 123 | 85.90% |
COIN240920C00430000 | 2024-05-01 11:42AM EDT | 2024-09-20 | 7.65 | 7.65 | 9.45 | 0.00 | - | 7 | 214 | 86.19% |
COIN241018C00430000 | 2024-05-01 2:13PM EDT | 2024-10-18 | 15.00 | 10.90 | 11.95 | +3.41 | +29.42% | 1 | 10 | 85.79% |
COIN241115C00430000 | 2024-05-02 9:32AM EDT | 2024-11-15 | 16.20 | 14.45 | 15.60 | 0.00 | - | 1 | 7 | 86.86% |
COIN241220C00430000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 18.00 | 17.40 | 19.15 | -3.00 | -14.29% | 15 | 32 | 85.73% |
COIN250117C00430000 | 2024-05-02 12:24PM EDT | 2025-01-17 | 22.39 | 18.55 | 21.15 | 0.00 | - | 3 | 57 | 83.48% |
COIN250221C00430000 | 2024-04-10 9:38AM EDT | 2025-02-21 | 33.30 | 22.05 | 24.30 | 0.00 | - | - | 3 | 83.17% |
COIN250321C00430000 | 2024-05-01 11:47AM EDT | 2025-03-21 | 22.08 | 23.95 | 27.40 | 0.00 | - | 1 | 34 | 82.82% |
COIN250620C00430000 | 2024-04-29 9:54AM EDT | 2025-06-20 | 37.00 | 32.65 | 34.30 | 0.00 | - | 1 | 31 | 81.99% |
COIN260116C00430000 | 2024-05-01 12:45PM EDT | 2026-01-16 | 43.70 | 47.10 | 51.60 | 0.00 | - | 1 | 2 | 80.71% |
COIN260515C00430000 | 2024-04-11 12:23PM EDT | 2026-05-15 | 75.90 | 55.00 | 59.60 | 0.00 | - | 2 | 48 | 80.22% |
COIN260918C00430000 | 2024-05-03 11:16AM EDT | 2026-09-18 | 63.10 | 62.50 | 66.95 | -21.15 | -25.10% | 2 | 10 | 79.58% |
COIN261218C00430000 | 2024-04-02 9:59AM EDT | 2026-12-18 | 79.40 | 66.65 | 70.30 | 0.00 | - | - | 1 | 78.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240621P00430000 | 2024-03-20 3:32PM EDT | 2024-06-21 | 183.00 | 217.80 | 221.50 | 0.00 | - | 1 | 0 | 165.15% |
COIN240920P00430000 | 2024-03-19 9:53AM EDT | 2024-09-20 | 218.25 | 216.15 | 218.55 | 0.00 | - | 1 | 1 | 91.88% |
COIN250117P00430000 | 2024-03-08 10:52AM EDT | 2025-01-17 | 206.60 | 205.80 | 208.35 | 0.00 | - | 5 | 5 | 43.42% |
COIN260116P00430000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 235.42 | 231.00 | 235.40 | 0.00 | - | 3 | 8 | 60.34% |
COIN260515P00430000 | 2024-05-02 1:20PM EDT | 2026-05-15 | 239.32 | 235.00 | 240.00 | 0.00 | - | 3 | 8 | 58.97% |
COIN261218P00430000 | 2024-05-02 10:52AM EDT | 2026-12-18 | 248.25 | 241.00 | 245.50 | 0.00 | - | 3 | 3 | 56.07% |