Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328C00125000 | 2024-03-25 11:56AM EDT | 2024-03-28 | 142.49 | 138.15 | 141.50 | -13.75 | -8.80% | 5 | 41 | 724.61% |
COIN240405C00125000 | 2024-03-04 11:51AM EDT | 2024-04-05 | 97.70 | 138.55 | 141.55 | 0.00 | - | 2 | 2 | 244.63% |
COIN240412C00125000 | 2024-03-27 3:19PM EDT | 2024-04-12 | 131.01 | 138.50 | 142.15 | 0.00 | - | 2 | 2 | 205.81% |
COIN240419C00125000 | 2024-03-28 10:04AM EDT | 2024-04-19 | 139.28 | 138.90 | 142.15 | +4.96 | +3.69% | 2 | 1,254 | 171.68% |
COIN240426C00125000 | 2024-03-22 12:16PM EDT | 2024-04-26 | 133.71 | 139.10 | 142.20 | 0.00 | - | 1 | 3 | 151.42% |
COIN240517C00125000 | 2024-03-28 12:48PM EDT | 2024-05-17 | 144.00 | 139.70 | 143.45 | +4.18 | +2.99% | 6 | 11 | 103.37% |
COIN240621C00125000 | 2024-03-26 9:30AM EDT | 2024-06-21 | 153.25 | 141.40 | 144.50 | 0.00 | - | 25 | 1,320 | 98.05% |
COIN240719C00125000 | 2024-03-12 1:07PM EDT | 2024-07-19 | 131.04 | 142.95 | 146.50 | 0.00 | - | - | 1 | 98.50% |
COIN240920C00125000 | 2024-03-26 3:34PM EDT | 2024-09-20 | 153.40 | 147.30 | 149.60 | 0.00 | - | 2 | 148 | 95.73% |
COIN250117C00125000 | 2024-03-26 12:34PM EDT | 2025-01-17 | 156.23 | 154.00 | 155.90 | -9.72 | -5.86% | 2 | 2,099 | 91.84% |
COIN250321C00125000 | 2024-03-19 10:07AM EDT | 2025-03-21 | 116.45 | 156.85 | 160.30 | 0.00 | - | 1 | 76 | 91.46% |
COIN250620C00125000 | 2024-03-20 10:05AM EDT | 2025-06-20 | 134.65 | 161.40 | 164.40 | 0.00 | - | 2 | 28 | 89.90% |
COIN251219C00125000 | 2024-03-22 9:50AM EDT | 2025-12-19 | 155.50 | 169.00 | 173.00 | 0.00 | - | 1 | 105 | 88.38% |
COIN260116C00125000 | 2024-03-21 2:36PM EDT | 2026-01-16 | 169.00 | 169.65 | 172.85 | 0.00 | - | 16 | 104 | 86.86% |
COIN260515C00125000 | 2024-03-21 9:54AM EDT | 2026-05-15 | 177.12 | 173.60 | 177.20 | 0.00 | - | 1 | 13 | 85.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328P00125000 | 2024-03-28 11:56AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 107 | 437.50% |
COIN240405P00125000 | 2024-03-28 12:40PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 81 | 120 | 162.50% |
COIN240412P00125000 | 2024-03-15 10:14AM EDT | 2024-04-12 | 0.20 | 0.00 | 0.50 | 0.00 | - | 200 | 228 | 159.77% |
COIN240419P00125000 | 2024-03-28 2:40PM EDT | 2024-04-19 | 0.12 | 0.10 | 0.17 | -0.03 | -20.00% | 160 | 5,467 | 123.24% |
COIN240426P00125000 | 2024-03-27 1:47PM EDT | 2024-04-26 | 0.22 | 0.08 | 0.26 | 0.00 | - | 4 | 20 | 110.94% |
COIN240503P00125000 | 2024-03-26 9:46AM EDT | 2024-05-03 | 0.30 | 0.04 | 0.55 | 0.00 | - | 1 | 1 | 107.42% |
COIN240517P00125000 | 2024-03-25 2:36PM EDT | 2024-05-17 | 0.66 | 0.35 | 0.70 | 0.00 | - | 19 | 44 | 99.51% |
COIN240621P00125000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 1.56 | 1.30 | 1.88 | -0.13 | -7.14% | 1 | 894 | 93.12% |
COIN240719P00125000 | 2024-03-25 11:31AM EDT | 2024-07-19 | 2.31 | 2.20 | 3.00 | 0.00 | - | 1 | 37 | 89.83% |
COIN240920P00125000 | 2024-03-27 9:42AM EDT | 2024-09-20 | 5.25 | 4.90 | 5.05 | 0.00 | - | 1 | 591 | 84.78% |
COIN241018P00125000 | 2024-03-27 1:35PM EDT | 2024-10-18 | 6.15 | 5.95 | 6.20 | -0.19 | -3.00% | 2 | 2 | 83.35% |
COIN241220P00125000 | 2024-03-27 1:31PM EDT | 2024-12-20 | 9.10 | 8.75 | 8.95 | 0.00 | - | 2 | 2 | 81.90% |
COIN250117P00125000 | 2024-03-28 12:44PM EDT | 2025-01-17 | 9.70 | 9.70 | 9.95 | -1.00 | -9.35% | 1 | 1,161 | 80.71% |
COIN250321P00125000 | 2024-03-27 1:20PM EDT | 2025-03-21 | 12.86 | 12.30 | 12.75 | 0.00 | - | 1 | 296 | 79.88% |
COIN250620P00125000 | 2024-03-27 12:01PM EDT | 2025-06-20 | 16.62 | 15.65 | 16.25 | 0.00 | - | 2 | 175 | 78.34% |
COIN251219P00125000 | 2024-03-15 12:31PM EDT | 2025-12-19 | 24.10 | 21.30 | 22.40 | 0.00 | - | 6 | 65 | 75.66% |
COIN260116P00125000 | 2024-03-27 11:44AM EDT | 2026-01-16 | 22.60 | 21.55 | 22.50 | 0.00 | - | 1 | 54 | 74.31% |
COIN260515P00125000 | 2024-03-19 10:26AM EDT | 2026-05-15 | 27.85 | 23.80 | 25.75 | 0.00 | - | 21 | 26 | 72.27% |
COIN261218P00125000 | 2024-03-25 3:27PM EDT | 2026-12-18 | 27.60 | 26.85 | 29.30 | 0.00 | - | 1 | 2 | 67.97% |