Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328C00175000 | 2024-03-27 9:35AM EDT | 2024-03-28 | 98.00 | 90.80 | 93.90 | 0.00 | - | 1 | 84 | 470.12% |
COIN240405C00175000 | 2024-03-27 9:37AM EDT | 2024-04-05 | 98.45 | 90.40 | 93.35 | 0.00 | - | 1 | 34 | 138.38% |
COIN240412C00175000 | 2024-03-22 1:02PM EDT | 2024-04-12 | 84.55 | 91.50 | 95.30 | 0.00 | - | 2 | 4 | 137.74% |
COIN240419C00175000 | 2024-03-27 2:22PM EDT | 2024-04-19 | 86.04 | 92.75 | 94.45 | 0.00 | - | 4 | 1,493 | 117.53% |
COIN240426C00175000 | 2024-03-19 9:53AM EDT | 2024-04-26 | 50.86 | 92.80 | 95.10 | 0.00 | - | 31 | 45 | 106.71% |
COIN240503C00175000 | 2024-03-27 9:37AM EDT | 2024-05-03 | 100.55 | 93.55 | 96.40 | 0.00 | - | 1 | 1 | 105.05% |
COIN240517C00175000 | 2024-03-28 1:43PM EDT | 2024-05-17 | 98.00 | 96.90 | 98.50 | +3.20 | +3.38% | 6 | 9 | 106.18% |
COIN240621C00175000 | 2024-03-27 11:34AM EDT | 2024-06-21 | 95.88 | 101.60 | 103.45 | 0.00 | - | 5 | 514 | 100.40% |
COIN240719C00175000 | 2024-03-26 3:29PM EDT | 2024-07-19 | 109.35 | 104.75 | 106.80 | 0.00 | - | 1 | 29 | 96.95% |
COIN240920C00175000 | 2024-03-26 2:27PM EDT | 2024-09-20 | 118.97 | 112.20 | 113.80 | 0.00 | - | 2 | 139 | 93.96% |
COIN250117C00175000 | 2024-03-28 1:44PM EDT | 2025-01-17 | 124.90 | 123.10 | 125.35 | +9.20 | +7.95% | 482 | 813 | 90.92% |
COIN250321C00175000 | 2024-03-28 11:15AM EDT | 2025-03-21 | 126.60 | 128.35 | 132.00 | -10.76 | -7.83% | 1 | 77 | 91.17% |
COIN250620C00175000 | 2024-03-25 3:56PM EDT | 2025-06-20 | 147.53 | 136.05 | 138.35 | 0.00 | - | 1 | 28 | 90.50% |
COIN251219C00175000 | 2024-03-26 3:54PM EDT | 2025-12-19 | 148.47 | 145.85 | 149.20 | 0.00 | - | 1 | 44 | 87.74% |
COIN260116C00175000 | 2024-03-27 10:23AM EDT | 2026-01-16 | 142.50 | 146.65 | 149.70 | 0.00 | - | 1 | 169 | 86.56% |
COIN260515C00175000 | 2024-03-25 10:52AM EDT | 2026-05-15 | 164.00 | 151.50 | 154.85 | 0.00 | - | 10 | 79 | 84.73% |
COIN261218C00175000 | 2024-03-26 3:30PM EDT | 2026-12-18 | 164.68 | 159.50 | 163.00 | 0.00 | - | 1 | 1 | 82.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328P00175000 | 2024-03-28 1:21PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,008 | 250.00% |
COIN240405P00175000 | 2024-03-28 1:17PM EDT | 2024-04-05 | 0.10 | 0.03 | 0.17 | -0.01 | -9.09% | 20 | 326 | 111.13% |
COIN240412P00175000 | 2024-03-27 10:10AM EDT | 2024-04-12 | 0.50 | 0.17 | 0.46 | 0.00 | - | 2 | 121 | 97.36% |
COIN240419P00175000 | 2024-03-28 1:34PM EDT | 2024-04-19 | 0.60 | 0.53 | 0.63 | -0.21 | -25.93% | 19 | 1,314 | 89.60% |
COIN240426P00175000 | 2024-03-28 11:48AM EDT | 2024-04-26 | 1.02 | 1.03 | 1.86 | -0.48 | -32.00% | 5 | 111 | 93.55% |
COIN240503P00175000 | 2024-03-27 2:49PM EDT | 2024-05-03 | 2.80 | 2.05 | 2.92 | 0.00 | - | 18 | 65 | 95.51% |
COIN240517P00175000 | 2024-03-28 11:55AM EDT | 2024-05-17 | 3.81 | 3.80 | 4.00 | -0.77 | -16.81% | 10 | 242 | 91.72% |
COIN240621P00175000 | 2024-03-28 1:39PM EDT | 2024-06-21 | 7.06 | 7.00 | 7.30 | -1.29 | -15.45% | 6 | 366 | 85.34% |
COIN240719P00175000 | 2024-03-28 12:14PM EDT | 2024-07-19 | 10.28 | 9.50 | 10.10 | -0.88 | -7.89% | 1 | 235 | 83.04% |
COIN240920P00175000 | 2024-03-27 11:34AM EDT | 2024-09-20 | 15.97 | 15.85 | 16.25 | -1.45 | -8.32% | 1 | 317 | 81.70% |
COIN241018P00175000 | 2024-03-27 11:27AM EDT | 2024-10-18 | 19.46 | 18.20 | 19.00 | 0.00 | - | 3 | 3 | 81.23% |
COIN250117P00175000 | 2024-03-27 11:39AM EDT | 2025-01-17 | 26.70 | 24.75 | 25.15 | 0.00 | - | 1 | 529 | 78.22% |
COIN250321P00175000 | 2024-03-18 10:39AM EDT | 2025-03-21 | 33.20 | 29.00 | 29.75 | 0.00 | - | 1 | 49 | 77.55% |
COIN250620P00175000 | 2024-03-19 12:05PM EDT | 2025-06-20 | 39.63 | 34.05 | 35.00 | 0.00 | - | 30 | 55 | 75.97% |
COIN251219P00175000 | 2024-03-25 10:23AM EDT | 2025-12-19 | 40.22 | 41.75 | 42.80 | 0.00 | - | 5 | 40 | 72.55% |
COIN260116P00175000 | 2024-03-27 1:17PM EDT | 2026-01-16 | 43.45 | 42.20 | 43.75 | 0.00 | - | 2 | 81 | 71.74% |
COIN260515P00175000 | 2024-03-26 10:31AM EDT | 2026-05-15 | 44.62 | 45.35 | 47.70 | 0.00 | - | 8 | 19 | 69.53% |