Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240510C00175000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 49.00 | 46.95 | 50.60 | -2.55 | -4.95% | 12 | 22 | 112.01% |
COIN240517C00175000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 49.91 | 48.05 | 51.30 | +5.51 | +12.41% | 5 | 50 | 95.07% |
COIN240524C00175000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 47.50 | 48.50 | 52.50 | -1.45 | -2.96% | 1 | 22 | 86.77% |
COIN240531C00175000 | 2024-05-03 10:21AM EDT | 2024-05-31 | 51.85 | 49.60 | 52.80 | -2.08 | -3.86% | 40 | 12 | 81.03% |
COIN240607C00175000 | 2024-04-30 9:47AM EDT | 2024-06-07 | 48.80 | 51.15 | 54.05 | 0.00 | - | 20 | 70 | 82.21% |
COIN240614C00175000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 61.40 | 51.80 | 55.35 | +61.40 | - | 20 | 0 | 80.63% |
COIN240621C00175000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 51.92 | 53.60 | 56.10 | -11.06 | -17.56% | 10 | 522 | 81.05% |
COIN240719C00175000 | 2024-05-01 1:52PM EDT | 2024-07-19 | 53.00 | 59.10 | 60.55 | 0.00 | - | 1 | 97 | 82.72% |
COIN240920C00175000 | 2024-05-03 9:57AM EDT | 2024-09-20 | 73.63 | 68.30 | 69.90 | +9.53 | +14.87% | 1 | 135 | 83.91% |
COIN241018C00175000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 60.45 | 72.30 | 73.45 | 0.00 | - | 7 | 33 | 84.67% |
COIN241115C00175000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 91.80 | 76.30 | 78.00 | 0.00 | - | 2 | 4 | 86.77% |
COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 79.15 | 80.90 | 0.00 | - | 2 | 21 | 85.09% |
COIN250117C00175000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 88.66 | 82.00 | 84.30 | 0.00 | - | 7 | 507 | 85.67% |
COIN250221C00175000 | 2024-05-01 10:09AM EDT | 2025-02-21 | 74.00 | 85.75 | 88.00 | 0.00 | - | 1 | 15 | 86.35% |
COIN250321C00175000 | 2024-05-03 11:59AM EDT | 2025-03-21 | 86.85 | 86.85 | 90.55 | -8.15 | -8.58% | 1 | 95 | 85.29% |
COIN250620C00175000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 105.15 | 95.90 | 98.95 | 0.00 | - | 1 | 27 | 87.18% |
COIN251219C00175000 | 2024-05-01 9:45AM EDT | 2025-12-19 | 95.46 | 107.80 | 109.45 | 0.00 | - | 13 | 29 | 85.63% |
COIN260116C00175000 | 2024-05-01 10:58AM EDT | 2026-01-16 | 96.00 | 109.05 | 112.50 | 0.00 | - | 2 | 188 | 86.18% |
COIN260515C00175000 | 2024-05-01 9:37AM EDT | 2026-05-15 | 101.54 | 114.30 | 117.80 | 0.00 | - | 1 | 78 | 84.64% |
COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 80.96% |
COIN261218C00175000 | 2024-05-03 2:21PM EDT | 2026-12-18 | 123.65 | 122.50 | 126.95 | -3.05 | -2.41% | 1 | 8 | 82.91% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240510P00175000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.21 | -1.02 | -85.00% | 1,181 | 748 | 93.16% |
COIN240517P00175000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.75 | -1.45 | -67.44% | 823 | 962 | 80.71% |
COIN240524P00175000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 1.36 | 1.41 | 1.91 | -2.11 | -60.81% | 44 | 272 | 79.76% |
COIN240531P00175000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.35 | 2.03 | 2.42 | -1.90 | -44.71% | 33 | 89 | 74.44% |
COIN240607P00175000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 3.22 | 3.05 | 5.10 | -1.58 | -32.92% | 22 | 16 | 80.36% |
COIN240614P00175000 | 2024-05-03 3:35PM EDT | 2024-06-14 | 4.40 | 3.70 | 5.25 | +4.40 | - | 15 | 1 | 75.64% |
COIN240621P00175000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.45 | -1.82 | -25.38% | 252 | 616 | 74.66% |
COIN240719P00175000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 9.10 | 8.55 | 9.90 | -2.35 | -20.52% | 40 | 423 | 74.37% |
COIN240920P00175000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 18.24 | 17.15 | 17.75 | -0.76 | -4.00% | 2 | 346 | 75.78% |
COIN241018P00175000 | 2024-05-02 9:39AM EDT | 2024-10-18 | 24.70 | 19.95 | 20.50 | 0.00 | - | 5 | 34 | 75.21% |
COIN241115P00175000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 30.58 | 23.30 | 24.65 | 0.00 | - | 1 | 17 | 77.08% |
COIN241220P00175000 | 2024-05-03 9:44AM EDT | 2024-12-20 | 26.45 | 26.15 | 26.95 | -0.30 | -1.12% | 6 | 94 | 75.66% |
COIN250117P00175000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 28.05 | 28.15 | 29.25 | -1.40 | -4.75% | 28 | 572 | 75.12% |
COIN250221P00175000 | 2024-05-03 9:41AM EDT | 2025-02-21 | 30.80 | 30.65 | 32.35 | -5.30 | -14.68% | 3 | 22 | 74.97% |
COIN250321P00175000 | 2024-05-03 3:26PM EDT | 2025-03-21 | 32.90 | 32.60 | 34.85 | -0.40 | -1.20% | 312 | 426 | 75.03% |
COIN250620P00175000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 38.75 | 38.50 | 40.10 | -0.36 | -0.92% | 362 | 64 | 73.75% |
COIN251219P00175000 | 2024-04-26 10:15AM EDT | 2025-12-19 | 48.23 | 46.60 | 48.35 | 0.00 | - | 2 | 41 | 70.69% |
COIN260116P00175000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 48.37 | 47.35 | 49.15 | -2.29 | -4.52% | 2 | 79 | 69.95% |
COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 51.05 | 54.60 | 0.00 | - | 2 | 19 | 68.80% |
COIN261218P00175000 | 2024-04-30 3:53PM EDT | 2026-12-18 | 62.29 | 56.00 | 58.95 | +62.29 | - | - | 1 | 64.78% |