Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240419C00450000 | 2024-04-16 9:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 729 | 237.50% |
COIN240426C00450000 | 2024-04-17 3:07PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.19 | -0.01 | -12.50% | 1 | 116 | 170.70% |
COIN240503C00450000 | 2024-04-15 2:08PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.59 | 0.00 | - | 2 | 7 | 146.00% |
COIN240510C00450000 | 2024-04-17 2:32PM EDT | 2024-05-10 | 0.35 | 0.20 | 0.56 | -0.39 | -52.70% | 2 | 23 | 126.95% |
COIN240517C00450000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 0.44 | 0.33 | 0.57 | -0.26 | -37.14% | 29 | 745 | 114.21% |
COIN240524C00450000 | 2024-04-10 9:57AM EDT | 2024-05-24 | 2.10 | 0.24 | 1.53 | 0.00 | - | 1 | 1 | 113.77% |
COIN240621C00450000 | 2024-04-17 12:37PM EDT | 2024-06-21 | 2.00 | 1.89 | 2.25 | -0.50 | -20.00% | 26 | 259 | 99.77% |
COIN240719C00450000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 3.70 | 3.85 | 4.15 | -0.65 | -14.94% | 1 | 329 | 95.64% |
COIN240920C00450000 | 2024-04-17 10:45AM EDT | 2024-09-20 | 9.80 | 9.40 | 9.65 | -0.10 | -1.01% | 5 | 98 | 92.07% |
COIN241018C00450000 | 2024-04-08 3:22PM EDT | 2024-10-18 | 23.00 | 11.65 | 12.40 | 0.00 | - | - | 1 | 90.87% |
COIN241115C00450000 | 2024-04-12 2:42PM EDT | 2024-11-15 | 23.61 | 14.90 | 15.55 | 0.00 | - | 2 | 2 | 91.30% |
COIN241220C00450000 | 2024-04-17 1:54PM EDT | 2024-12-20 | 17.98 | 17.70 | 18.80 | -1.59 | -8.12% | 58 | 531 | 90.01% |
COIN250117C00450000 | 2024-04-17 2:45PM EDT | 2025-01-17 | 20.72 | 19.35 | 20.50 | -1.13 | -5.17% | 12 | 530 | 88.05% |
COIN250221C00450000 | 2024-04-15 10:51AM EDT | 2025-02-21 | 30.65 | 21.80 | 24.15 | 0.00 | - | 1 | 11 | 87.46% |
COIN250321C00450000 | 2024-04-16 2:20PM EDT | 2025-03-21 | 24.92 | 25.10 | 26.45 | 0.00 | - | 2 | 51 | 87.61% |
COIN250620C00450000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 31.51 | 31.90 | 33.50 | 0.00 | - | 1 | 15 | 85.88% |
COIN251219C00450000 | 2024-03-20 2:28PM EDT | 2025-12-19 | 56.50 | 43.05 | 45.50 | 0.00 | - | - | 1 | 82.79% |
COIN260116C00450000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 61.25 | 44.50 | 46.65 | 0.00 | - | 2 | 90 | 82.12% |
COIN260515C00450000 | 2024-04-11 12:32PM EDT | 2026-05-15 | 70.01 | 48.50 | 52.70 | 0.00 | - | 1,075 | 1,101 | 79.52% |
COIN261218C00450000 | 2024-04-17 3:50PM EDT | 2026-12-18 | 60.91 | 59.95 | 62.65 | -1.79 | -2.85% | 30 | 1 | 77.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240426P00450000 | 2024-04-11 12:02PM EDT | 2024-04-26 | 191.60 | 234.65 | 237.50 | 0.00 | - | - | 0 | 235.35% |
COIN240517P00450000 | 2024-04-09 9:33AM EDT | 2024-05-17 | 199.10 | 234.65 | 237.85 | 0.00 | - | - | 0 | 86.33% |
COIN240719P00450000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 200.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
COIN240920P00450000 | 2024-03-14 9:51AM EDT | 2024-09-20 | 226.50 | 212.00 | 215.50 | 0.00 | - | 18 | 21 | 0.00% |
COIN241018P00450000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 200.10 | 240.90 | 243.00 | 0.00 | - | 1 | 1 | 74.22% |
COIN250620P00450000 | 2024-03-25 3:09PM EDT | 2025-06-20 | 217.05 | 250.00 | 255.00 | 0.00 | - | 7 | 7 | 65.79% |
COIN260515P00450000 | 2024-04-02 11:45AM EDT | 2026-05-15 | 246.00 | 259.50 | 263.50 | 0.00 | - | 2 | 14 | 58.18% |