Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240503C00280000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 50.00% |
COIN240510C00280000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 50.00% |
COIN240517C00280000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
COIN240524C00280000 | 2024-05-01 2:30PM EDT | 2024-05-24 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
COIN240531C00280000 | 2024-05-01 2:49PM EDT | 2024-05-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
COIN240607C00280000 | 2024-05-01 2:31PM EDT | 2024-06-07 | 7.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
COIN240621C00280000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
COIN240719C00280000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
COIN240920C00280000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
COIN241018C00280000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
COIN241115C00280000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
COIN241220C00280000 | 2024-05-01 11:29AM EDT | 2024-12-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
COIN250117C00280000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
COIN250221C00280000 | 2024-05-01 1:56PM EDT | 2025-02-21 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
COIN250321C00280000 | 2024-04-30 10:39AM EDT | 2025-03-21 | 48.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
COIN250620C00280000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
COIN251219C00280000 | 2024-04-30 11:59AM EDT | 2025-12-19 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
COIN260116C00280000 | 2024-05-01 10:41AM EDT | 2026-01-16 | 65.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
COIN260515C00280000 | 2024-04-19 2:14PM EDT | 2026-05-15 | 79.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
COIN261218C00280000 | 2024-04-26 3:06PM EDT | 2026-12-18 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240503P00280000 | 2024-05-01 10:16AM EDT | 2024-05-03 | 78.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
COIN240510P00280000 | 2024-04-29 1:58PM EDT | 2024-05-10 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN240517P00280000 | 2024-05-01 10:52AM EDT | 2024-05-17 | 79.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN240524P00280000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN240531P00280000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 64.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN240621P00280000 | 2024-05-01 10:52AM EDT | 2024-06-21 | 83.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN240719P00280000 | 2024-05-01 1:20PM EDT | 2024-07-19 | 84.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN240920P00280000 | 2024-05-01 11:14AM EDT | 2024-09-20 | 96.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN241018P00280000 | 2024-04-30 3:59PM EDT | 2024-10-18 | 97.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN250117P00280000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 96.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN250221P00280000 | 2024-05-01 11:14AM EDT | 2025-02-21 | 108.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COIN250321P00280000 | 2024-04-29 2:03PM EDT | 2025-03-21 | 99.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
COIN250620P00280000 | 2024-04-29 12:05PM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
COIN260116P00280000 | 2024-03-20 3:54PM EDT | 2026-01-16 | 105.45 | 120.95 | 123.10 | 0.00 | - | 40 | 38 | 66.96% |
COIN260515P00280000 | 2024-04-30 3:04PM EDT | 2026-05-15 | 129.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
COIN261218P00280000 | 2024-05-01 3:50PM EDT | 2026-12-18 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |