Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328C00070000 | 2024-03-04 2:41PM EDT | 2024-03-28 | 160.32 | 195.80 | 199.45 | 0.00 | - | 1 | 1 | 1,419.53% |
COIN240419C00070000 | 2024-03-27 11:04AM EDT | 2024-04-19 | 193.77 | 196.00 | 200.05 | 0.00 | - | 2 | 274 | 310.60% |
COIN240426C00070000 | 2024-03-15 12:30PM EDT | 2024-04-26 | 167.09 | 195.00 | 198.95 | 0.00 | - | - | 1 | 232.42% |
COIN240621C00070000 | 2024-03-25 11:28AM EDT | 2024-06-21 | 210.50 | 196.80 | 200.80 | 0.00 | - | 1 | 597 | 173.02% |
COIN240719C00070000 | 2024-03-15 9:32AM EDT | 2024-07-19 | 160.05 | 196.60 | 199.65 | 0.00 | - | 1 | 10 | 141.02% |
COIN240920C00070000 | 2024-03-25 1:34PM EDT | 2024-09-20 | 212.81 | 198.20 | 201.55 | 0.00 | - | 1 | 21 | 130.62% |
COIN250117C00070000 | 2024-03-28 12:15PM EDT | 2025-01-17 | 198.31 | 200.60 | 203.35 | +7.37 | +3.86% | 2 | 724 | 113.54% |
COIN250321C00070000 | 2024-03-25 3:09PM EDT | 2025-03-21 | 211.16 | 201.55 | 205.05 | 0.00 | - | 1 | 404 | 109.39% |
COIN250620C00070000 | 2024-03-14 3:04PM EDT | 2025-06-20 | 168.00 | 203.50 | 208.00 | 0.00 | - | 8 | 61 | 107.20% |
COIN251219C00070000 | 2024-03-21 1:47PM EDT | 2025-12-19 | 208.77 | 207.50 | 212.50 | 0.00 | - | 1 | 1,333 | 103.08% |
COIN260116C00070000 | 2024-03-28 10:41AM EDT | 2026-01-16 | 209.01 | 209.75 | 212.50 | +8.61 | +4.30% | 5 | 80 | 103.98% |
COIN260515C00070000 | 2024-03-08 10:42AM EDT | 2026-05-15 | 194.85 | 209.50 | 214.50 | 0.00 | - | 3 | 8 | 97.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328P00070000 | 2024-03-21 3:07PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 750.00% |
COIN240405P00070000 | 2024-03-22 11:07AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 356.64% |
COIN240412P00070000 | 2024-03-28 10:00AM EDT | 2024-04-12 | 0.26 | 0.00 | 0.42 | +0.14 | +116.67% | 96 | 96 | 267.58% |
COIN240419P00070000 | 2024-03-28 11:02AM EDT | 2024-04-19 | 0.07 | 0.01 | 0.05 | +0.06 | +600.00% | 40 | 565 | 181.25% |
COIN240426P00070000 | 2024-03-28 10:03AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.24 | -0.26 | -92.86% | 140 | 1 | 182.81% |
COIN240621P00070000 | 2024-03-26 11:58AM EDT | 2024-06-21 | 0.29 | 0.10 | 0.35 | 0.00 | - | 2 | 1,098 | 116.41% |
COIN240719P00070000 | 2024-03-12 9:30AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.59 | 0.00 | - | - | 2 | 106.84% |
COIN240920P00070000 | 2024-03-27 12:21PM EDT | 2024-09-20 | 0.99 | 0.81 | 1.01 | 0.00 | - | 1 | 273 | 99.17% |
COIN250117P00070000 | 2024-03-26 10:08AM EDT | 2025-01-17 | 1.99 | 1.86 | 2.38 | 0.00 | - | 1 | 1,962 | 89.69% |
COIN250321P00070000 | 2024-03-28 11:17AM EDT | 2025-03-21 | 3.20 | 2.50 | 3.45 | +0.20 | +6.67% | 1 | 354 | 87.60% |
COIN250620P00070000 | 2024-03-20 3:35PM EDT | 2025-06-20 | 4.30 | 4.00 | 6.15 | 0.00 | - | 22 | 561 | 89.14% |
COIN251219P00070000 | 2024-03-13 1:20PM EDT | 2025-12-19 | 7.50 | 5.00 | 8.00 | 0.00 | - | 55 | 1,008 | 80.53% |
COIN260116P00070000 | 2024-03-26 1:54PM EDT | 2026-01-16 | 6.80 | 6.50 | 8.40 | 0.00 | - | 1 | 578 | 82.03% |
COIN260515P00070000 | 2024-03-19 2:34PM EDT | 2026-05-15 | 8.80 | 6.00 | 10.00 | 0.00 | - | 1 | 95 | 77.15% |