Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405C00130000 | 2024-03-28 2:24PM EDT | 2024-04-05 | 136.79 | 133.35 | 137.20 | -6.32 | -4.42% | 2 | 3 | 201.56% |
COIN240412C00130000 | 2024-03-20 2:00PM EDT | 2024-04-12 | 136.00 | 133.55 | 137.40 | +23.00 | +20.35% | 1 | 3 | 164.26% |
COIN240419C00130000 | 2024-03-27 3:34PM EDT | 2024-04-19 | 131.75 | 134.20 | 137.05 | +5.46 | +4.32% | 3 | 1,317 | 142.97% |
COIN240426C00130000 | 2024-03-28 10:03AM EDT | 2024-04-26 | 133.80 | 134.05 | 137.90 | -7.92 | -5.59% | 1 | 9 | 135.79% |
COIN240503C00130000 | 2024-03-22 3:02PM EDT | 2024-05-03 | 127.08 | 134.40 | 138.20 | 0.00 | - | 1 | 1 | 129.15% |
COIN240517C00130000 | 2024-03-28 12:33PM EDT | 2024-05-17 | 139.22 | 135.05 | 138.75 | -12.06 | -7.97% | 3 | 3 | 118.85% |
COIN240621C00130000 | 2024-03-27 12:49PM EDT | 2024-06-21 | 137.00 | 136.50 | 139.95 | 0.00 | - | 1 | 687 | 103.25% |
COIN240719C00130000 | 2024-03-25 11:39AM EDT | 2024-07-19 | 154.73 | 138.35 | 141.50 | 0.00 | - | 1 | 2 | 100.18% |
COIN240920C00130000 | 2024-03-25 3:54PM EDT | 2024-09-20 | 158.00 | 143.35 | 145.10 | 0.00 | - | 2 | 102 | 97.42% |
COIN250117C00130000 | 2024-03-27 1:06PM EDT | 2025-01-17 | 148.96 | 150.50 | 152.55 | 0.00 | - | 1 | 408 | 93.63% |
COIN250321C00130000 | 2024-03-27 3:28PM EDT | 2025-03-21 | 148.00 | 154.05 | 157.10 | 0.00 | - | 3 | 339 | 93.43% |
COIN250620C00130000 | 2024-03-20 3:47PM EDT | 2025-06-20 | 151.00 | 158.70 | 161.05 | 0.00 | - | 1 | 71 | 91.14% |
COIN251219C00130000 | 2024-03-28 3:51PM EDT | 2025-12-19 | 167.38 | 166.55 | 169.70 | -12.34 | -6.87% | 1 | 44 | 89.07% |
COIN260116C00130000 | 2024-03-26 10:00AM EDT | 2026-01-16 | 180.10 | 167.35 | 170.10 | 0.00 | - | 14 | 118 | 88.01% |
COIN260515C00130000 | 2024-03-22 1:48PM EDT | 2026-05-15 | 167.20 | 170.65 | 175.00 | 0.00 | - | 1 | 77 | 86.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405P00130000 | 2024-03-28 12:18PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 49 | 200 | 179.69% |
COIN240412P00130000 | 2024-03-22 11:42AM EDT | 2024-04-12 | 0.30 | 0.01 | 0.50 | 0.00 | - | 10 | 16 | 157.03% |
COIN240419P00130000 | 2024-03-28 12:49PM EDT | 2024-04-19 | 0.17 | 0.11 | 0.23 | 0.00 | - | 3 | 2,326 | 123.05% |
COIN240426P00130000 | 2024-03-27 1:47PM EDT | 2024-04-26 | 0.30 | 0.10 | 0.75 | 0.00 | - | 6 | 14 | 121.39% |
COIN240503P00130000 | 2024-03-25 2:44PM EDT | 2024-05-03 | 0.59 | 0.10 | 1.13 | +0.21 | +55.26% | 2 | 1 | 115.33% |
COIN240517P00130000 | 2024-03-28 3:35PM EDT | 2024-05-17 | 0.72 | 0.70 | 1.22 | -0.07 | -8.86% | 5 | 26 | 105.57% |
COIN240621P00130000 | 2024-03-28 12:50PM EDT | 2024-06-21 | 1.82 | 1.66 | 2.02 | -0.18 | -9.00% | 7 | 1,026 | 91.82% |
COIN240719P00130000 | 2024-03-28 12:47PM EDT | 2024-07-19 | 2.82 | 2.74 | 3.30 | +0.26 | +10.16% | 1 | 24 | 88.98% |
COIN240920P00130000 | 2024-03-28 11:31AM EDT | 2024-09-20 | 5.78 | 5.60 | 5.80 | +0.51 | +9.68% | 1 | 203 | 84.24% |
COIN241018P00130000 | 2024-03-27 3:27PM EDT | 2024-10-18 | 7.45 | 6.85 | 7.10 | 0.00 | - | 2 | 2 | 83.09% |
COIN241220P00130000 | 2024-03-28 11:31AM EDT | 2024-12-20 | 10.13 | 9.10 | 10.15 | -0.42 | -3.98% | 1 | 1 | 80.62% |
COIN250117P00130000 | 2024-03-28 2:52PM EDT | 2025-01-17 | 11.05 | 10.20 | 11.20 | -0.65 | -5.56% | 1 | 668 | 79.57% |
COIN250321P00130000 | 2024-03-28 12:24PM EDT | 2025-03-21 | 13.80 | 13.60 | 14.20 | +0.55 | +4.15% | 1 | 740 | 79.58% |
COIN250620P00130000 | 2024-03-11 9:53AM EDT | 2025-06-20 | 20.20 | 17.30 | 18.10 | 0.00 | - | 1 | 375 | 78.36% |
COIN251219P00130000 | 2024-03-28 2:52PM EDT | 2025-12-19 | 23.59 | 22.90 | 24.45 | -0.19 | -0.80% | 2 | 51 | 75.29% |
COIN260116P00130000 | 2024-03-28 1:17PM EDT | 2026-01-16 | 23.90 | 23.45 | 24.75 | +1.20 | +5.29% | 5 | 125 | 74.30% |
COIN260515P00130000 | 2024-03-19 10:05AM EDT | 2026-05-15 | 29.77 | 25.70 | 27.35 | 0.00 | - | 10 | 16 | 71.64% |