Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405C00150000 | 2024-03-28 11:04AM EDT | 2024-04-05 | 117.84 | 113.50 | 116.80 | -8.54 | -6.76% | 2 | 8 | 136.72% |
COIN240412C00150000 | 2024-03-27 11:19AM EDT | 2024-04-12 | 112.29 | 113.65 | 117.00 | 0.00 | - | 1 | 4 | 124.22% |
COIN240419C00150000 | 2024-03-28 11:49AM EDT | 2024-04-19 | 114.27 | 113.90 | 117.30 | +4.27 | +3.88% | 5 | 2,537 | 116.02% |
COIN240426C00150000 | 2024-03-20 3:48PM EDT | 2024-04-26 | 107.63 | 114.40 | 118.20 | 0.00 | - | 2 | 2 | 118.26% |
COIN240517C00150000 | 2024-03-27 3:35PM EDT | 2024-05-17 | 109.48 | 116.05 | 118.85 | 0.00 | - | 3 | 20 | 104.03% |
COIN240621C00150000 | 2024-03-28 2:23PM EDT | 2024-06-21 | 122.25 | 119.70 | 121.60 | +7.15 | +6.21% | 3 | 2,520 | 100.07% |
COIN240920C00150000 | 2024-03-28 3:13PM EDT | 2024-09-20 | 129.27 | 127.55 | 130.20 | +3.43 | +2.73% | 10 | 116 | 95.23% |
COIN250117C00150000 | 2024-03-27 10:04AM EDT | 2025-01-17 | 129.35 | 136.45 | 139.85 | 0.00 | - | 6 | 1,020 | 92.23% |
COIN250321C00150000 | 2024-03-28 11:16AM EDT | 2025-03-21 | 140.15 | 141.60 | 143.20 | -13.00 | -8.49% | 1 | 337 | 91.08% |
COIN250620C00150000 | 2024-03-28 11:42AM EDT | 2025-06-20 | 147.26 | 146.40 | 150.50 | +1.62 | +1.11% | 14 | 244 | 90.52% |
COIN251219C00150000 | 2024-03-26 1:57PM EDT | 2025-12-19 | 166.70 | 155.75 | 158.85 | 0.00 | - | 39 | 225 | 87.61% |
COIN260116C00150000 | 2024-03-25 11:36AM EDT | 2026-01-16 | 171.00 | 156.80 | 159.60 | 0.00 | - | 7 | 287 | 86.85% |
COIN260515C00150000 | 2024-03-28 11:30AM EDT | 2026-05-15 | 162.20 | 160.60 | 165.00 | +5.20 | +3.31% | 5 | 120 | 85.24% |
COIN260918C00150000 | 2024-03-25 3:49PM EDT | 2026-09-18 | 179.45 | 165.00 | 169.00 | 0.00 | - | 1 | 1 | 83.62% |
COIN261218C00150000 | 2024-03-27 11:32AM EDT | 2026-12-18 | 165.66 | 167.50 | 172.00 | 0.00 | - | 4 | 4 | 82.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405P00150000 | 2024-03-28 9:43AM EDT | 2024-04-05 | 0.27 | 0.03 | 0.26 | +0.21 | +350.00% | 11 | 144 | 162.89% |
COIN240412P00150000 | 2024-03-28 12:18PM EDT | 2024-04-12 | 0.10 | 0.04 | 0.22 | -0.21 | -67.74% | 8 | 103 | 117.19% |
COIN240419P00150000 | 2024-03-28 3:11PM EDT | 2024-04-19 | 0.23 | 0.21 | 0.29 | -0.05 | -17.86% | 24 | 3,927 | 105.47% |
COIN240426P00150000 | 2024-03-28 11:00AM EDT | 2024-04-26 | 0.44 | 0.35 | 0.61 | -0.06 | -12.00% | 11 | 1,071 | 101.07% |
COIN240503P00150000 | 2024-03-27 3:03PM EDT | 2024-05-03 | 1.13 | 0.34 | 2.21 | 0.00 | - | 2 | 3 | 107.81% |
COIN240517P00150000 | 2024-03-28 3:11PM EDT | 2024-05-17 | 1.60 | 1.50 | 1.70 | -0.23 | -12.57% | 37 | 491 | 95.80% |
COIN240621P00150000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 3.45 | 3.30 | 4.40 | -0.52 | -13.10% | 17 | 1,389 | 90.41% |
COIN240719P00150000 | 2024-03-28 12:00PM EDT | 2024-07-19 | 5.26 | 5.15 | 5.35 | -0.29 | -5.23% | 11 | 223 | 85.50% |
COIN240920P00150000 | 2024-03-27 11:15AM EDT | 2024-09-20 | 10.20 | 9.30 | 9.55 | 0.00 | - | 37 | 627 | 82.65% |
COIN241220P00150000 | 2024-03-27 2:57PM EDT | 2024-12-20 | 16.00 | 15.05 | 15.45 | 0.00 | - | 2 | 12 | 80.66% |
COIN250117P00150000 | 2024-03-28 3:10PM EDT | 2025-01-17 | 16.53 | 16.40 | 16.80 | -0.45 | -2.65% | 3 | 1,203 | 79.52% |
COIN250321P00150000 | 2024-03-25 10:24AM EDT | 2025-03-21 | 18.35 | 19.85 | 21.00 | 0.00 | - | 1 | 72 | 79.14% |
COIN250620P00150000 | 2024-03-27 2:33PM EDT | 2025-06-20 | 25.08 | 24.15 | 25.05 | 0.00 | - | 2 | 98 | 77.23% |
COIN251219P00150000 | 2024-03-26 3:33PM EDT | 2025-12-19 | 30.55 | 30.60 | 32.00 | 0.00 | - | 30 | 705 | 73.79% |
COIN260116P00150000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 30.10 | 31.30 | 32.75 | 0.00 | - | 14 | 1,908 | 73.11% |
COIN260515P00150000 | 2024-03-22 10:53AM EDT | 2026-05-15 | 36.50 | 33.65 | 35.70 | 0.00 | - | 1 | 28 | 70.33% |
COIN260918P00150000 | 2024-03-27 10:07AM EDT | 2026-09-18 | 38.11 | 35.45 | 39.45 | 0.00 | - | 10 | 10 | 68.20% |