Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328C00075000 | 2024-02-16 2:25PM EDT | 2024-03-28 | 112.99 | 165.30 | 169.95 | 0.00 | - | 1 | 1 | 0.00% |
COIN240412C00075000 | 2024-03-06 11:16AM EDT | 2024-04-12 | 150.50 | 188.35 | 192.25 | 0.00 | - | 1 | 1 | 248.63% |
COIN240419C00075000 | 2024-03-28 11:21AM EDT | 2024-04-19 | 189.02 | 188.45 | 191.80 | +7.31 | +4.02% | 1 | 102 | 150.00% |
COIN240621C00075000 | 2024-03-27 9:30AM EDT | 2024-06-21 | 200.75 | 189.50 | 193.00 | 0.00 | - | 1 | 366 | 139.99% |
COIN240719C00075000 | 2024-03-12 9:55AM EDT | 2024-07-19 | 182.15 | 189.75 | 193.50 | 0.00 | - | - | 1 | 128.10% |
COIN240920C00075000 | 2024-03-15 9:35AM EDT | 2024-09-20 | 156.90 | 191.15 | 194.40 | 0.00 | - | 3 | 22 | 115.36% |
COIN250117C00075000 | 2024-03-26 3:17PM EDT | 2025-01-17 | 202.81 | 193.90 | 197.75 | 0.00 | - | 1 | 234 | 107.61% |
COIN250321C00075000 | 2024-03-13 12:40PM EDT | 2025-03-21 | 195.34 | 195.40 | 199.45 | 0.00 | - | 2 | 51 | 104.88% |
COIN250620C00075000 | 2024-02-29 3:53PM EDT | 2025-06-20 | 136.30 | 197.00 | 202.00 | 0.00 | - | 1 | 37 | 101.27% |
COIN251219C00075000 | 2024-03-04 3:38PM EDT | 2025-12-19 | 173.04 | 201.00 | 206.00 | 0.00 | - | 1 | 150 | 96.73% |
COIN260116C00075000 | 2024-03-13 2:50PM EDT | 2026-01-16 | 196.51 | 203.15 | 206.00 | 0.00 | - | 1 | 43 | 97.49% |
COIN260515C00075000 | 2024-02-05 4:08PM EDT | 2026-05-15 | 69.75 | 172.00 | 176.00 | 0.00 | - | - | 1 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240328P00075000 | 2024-03-15 11:10AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 712.50% |
COIN240419P00075000 | 2024-03-28 10:39AM EDT | 2024-04-19 | 0.09 | 0.02 | 0.21 | +0.04 | +80.00% | 5 | 2,392 | 196.88% |
COIN240621P00075000 | 2024-03-25 3:46PM EDT | 2024-06-21 | 0.33 | 0.14 | 0.58 | 0.00 | - | 4 | 1,410 | 117.29% |
COIN240920P00075000 | 2024-03-28 3:06PM EDT | 2024-09-20 | 1.06 | 1.00 | 1.21 | +0.05 | +4.95% | 3 | 149 | 97.22% |
COIN250117P00075000 | 2024-03-20 2:00PM EDT | 2025-01-17 | 2.50 | 2.11 | 3.75 | 0.00 | - | 1 | 803 | 91.21% |
COIN250321P00075000 | 2024-03-26 3:37PM EDT | 2025-03-21 | 3.60 | 2.85 | 5.70 | 0.00 | - | 5 | 142 | 90.60% |
COIN250620P00075000 | 2024-03-22 11:08AM EDT | 2025-06-20 | 5.00 | 4.80 | 5.65 | 0.00 | - | 10 | 109 | 85.24% |
COIN251219P00075000 | 2024-03-12 1:51PM EDT | 2025-12-19 | 9.05 | 7.20 | 8.25 | 0.00 | - | 10 | 385 | 80.41% |
COIN260116P00075000 | 2024-03-28 11:55AM EDT | 2026-01-16 | 7.95 | 7.70 | 8.35 | -0.15 | -1.85% | 1 | 179 | 79.61% |
COIN260515P00075000 | 2024-03-27 10:03AM EDT | 2026-05-15 | 9.17 | 7.00 | 12.00 | 0.00 | - | 2 | 10 | 77.32% |