Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405C00460000 | 2024-03-28 12:01PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.31 | +0.01 | +100.00% | 11 | 36 | 149.02% |
COIN240412C00460000 | 2024-03-27 3:38PM EDT | 2024-04-12 | 0.33 | 0.00 | 1.11 | 0.00 | - | 8 | 48 | 128.32% |
COIN240419C00460000 | 2024-03-28 10:48AM EDT | 2024-04-19 | 1.00 | 0.40 | 1.48 | +0.20 | +25.00% | 3 | 302 | 114.89% |
COIN240426C00460000 | 2024-03-28 10:48AM EDT | 2024-04-26 | 1.85 | 1.23 | 2.01 | +0.33 | +21.71% | 3 | 16 | 109.99% |
COIN240517C00460000 | 2024-03-28 12:01PM EDT | 2024-05-17 | 5.87 | 5.40 | 6.10 | -0.68 | -10.38% | 2 | 20 | 110.30% |
COIN240621C00460000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 10.60 | 10.20 | 10.75 | -0.05 | -0.47% | 85 | 729 | 100.12% |
COIN240719C00460000 | 2024-03-21 9:30AM EDT | 2024-07-19 | 13.00 | 14.25 | 14.90 | 0.00 | - | 1 | 50 | 96.62% |
COIN240920C00460000 | 2024-03-28 2:40PM EDT | 2024-09-20 | 24.50 | 23.45 | 25.85 | -5.20 | -17.51% | 3 | 26 | 94.17% |
COIN250117C00460000 | 2024-03-28 11:51AM EDT | 2025-01-17 | 38.70 | 38.75 | 41.45 | +9.58 | +32.90% | 3 | 3 | 90.30% |
COIN250321C00460000 | 2024-03-20 3:46PM EDT | 2025-03-21 | 40.00 | 45.00 | 46.80 | 0.00 | - | 5 | 156 | 87.66% |
COIN250620C00460000 | 2024-03-26 3:50PM EDT | 2025-06-20 | 56.58 | 53.20 | 55.80 | 0.00 | - | 56 | 44 | 85.69% |
COIN251219C00460000 | 2024-03-08 11:33AM EDT | 2025-12-19 | 75.77 | 65.50 | 69.90 | 0.00 | - | 1 | 1 | 81.79% |
COIN260116C00460000 | 2024-03-20 9:37AM EDT | 2026-01-16 | 52.00 | 67.50 | 71.50 | 0.00 | - | 1 | 1 | 81.30% |
COIN260515C00460000 | 2024-03-14 12:52PM EDT | 2026-05-15 | 62.45 | 74.50 | 78.90 | 0.00 | - | 1 | 5 | 79.50% |
COIN261218C00460000 | 2024-03-25 12:56PM EDT | 2026-12-18 | 97.01 | 85.50 | 89.75 | 0.00 | - | 1 | 1 | 76.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240719P00460000 | 2024-03-25 10:30AM EDT | 2024-07-19 | 194.15 | 203.05 | 206.35 | 0.00 | - | 2 | 4 | 85.18% |
COIN240920P00460000 | 2024-03-11 9:33AM EDT | 2024-09-20 | 218.40 | 209.85 | 213.45 | 0.00 | - | 1 | 8 | 81.35% |
COIN250117P00460000 | 2024-03-12 9:47AM EDT | 2025-01-17 | 240.10 | 219.95 | 223.50 | 0.00 | - | - | 20 | 75.39% |
COIN260515P00460000 | 2024-03-26 3:40PM EDT | 2026-05-15 | 239.81 | 241.00 | 244.85 | 0.00 | - | 4 | 4 | 60.94% |
COIN261218P00460000 | 2024-03-26 3:40PM EDT | 2026-12-18 | 245.85 | 246.50 | 251.00 | 0.00 | - | 4 | 4 | 57.27% |