Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517C00135000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 67.96 | 64.95 | 68.00 | -25.33 | -27.15% | 3 | 12 | 174.51% |
COIN240524C00135000 | 2024-05-10 2:44PM EDT | 2024-05-24 | 67.50 | 64.90 | 68.25 | -19.40 | -22.32% | 1 | 5 | 122.31% |
COIN240531C00135000 | 2024-05-09 12:58PM EDT | 2024-05-31 | 78.26 | 65.15 | 68.85 | 0.00 | - | 2 | 5 | 109.20% |
COIN240614C00135000 | 2024-05-06 2:19PM EDT | 2024-06-14 | 92.84 | 65.75 | 69.45 | 0.00 | - | 2 | 3 | 92.72% |
COIN240621C00135000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 69.00 | 66.25 | 69.50 | -8.12 | -10.53% | 2 | 306 | 87.71% |
COIN240719C00135000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 93.10 | 68.25 | 71.25 | 0.00 | - | 2 | 23 | 81.74% |
COIN240920C00135000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 86.43 | 74.75 | 76.85 | 0.00 | - | 1 | 49 | 83.42% |
COIN241018C00135000 | 2024-04-29 3:45PM EDT | 2024-10-18 | 97.00 | 76.05 | 78.25 | 0.00 | - | 1 | 5 | 80.08% |
COIN241115C00135000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 95.50 | 79.35 | 81.80 | 0.00 | - | 1 | 2 | 83.57% |
COIN241220C00135000 | 2024-05-09 12:30PM EDT | 2024-12-20 | 93.73 | 81.75 | 84.50 | 0.00 | - | 2 | 3 | 83.12% |
COIN250117C00135000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 103.25 | 83.75 | 86.20 | 0.00 | - | 1 | 196 | 82.63% |
COIN250221C00135000 | 2024-04-24 9:46AM EDT | 2025-02-21 | 121.45 | 85.75 | 88.10 | 0.00 | - | 3 | 11 | 81.59% |
COIN250321C00135000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 119.27 | 88.15 | 89.95 | 0.00 | - | 1 | 79 | 82.18% |
COIN250620C00135000 | 2024-05-02 12:20PM EDT | 2025-06-20 | 115.95 | 92.75 | 96.35 | 0.00 | - | 6 | 47 | 82.10% |
COIN251219C00135000 | 2024-04-23 11:15AM EDT | 2025-12-19 | 139.10 | 102.65 | 106.55 | 0.00 | - | 1 | 63 | 82.95% |
COIN260116C00135000 | 2024-05-08 1:23PM EDT | 2026-01-16 | 118.33 | 104.25 | 107.65 | 0.00 | - | 1 | 83 | 83.00% |
COIN260515C00135000 | 2024-05-01 11:43AM EDT | 2026-05-15 | 116.78 | 109.60 | 112.45 | 0.00 | - | 1 | 113 | 82.76% |
COIN261218C00135000 | 2024-05-08 9:34AM EDT | 2026-12-18 | 125.00 | 117.20 | 120.35 | 0.00 | - | 1 | 1 | 82.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240517P00135000 | 2024-05-10 2:12PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 26 | 555 | 129.30% |
COIN240524P00135000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.20 | -0.13 | -52.00% | 57 | 69 | 97.07% |
COIN240531P00135000 | 2024-05-08 3:30PM EDT | 2024-05-31 | 0.18 | 0.10 | 0.35 | 0.00 | - | 23 | 24 | 82.23% |
COIN240607P00135000 | 2024-05-10 12:49PM EDT | 2024-06-07 | 0.50 | 0.21 | 0.45 | +0.30 | +150.00% | 101 | 161 | 75.20% |
COIN240614P00135000 | 2024-05-10 11:22AM EDT | 2024-06-14 | 0.82 | 0.25 | 1.85 | +0.36 | +78.26% | 1 | 2 | 83.25% |
COIN240621P00135000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.80 | 0.66 | 0.98 | +0.06 | +8.11% | 1 | 518 | 72.00% |
COIN240719P00135000 | 2024-05-10 12:46PM EDT | 2024-07-19 | 2.27 | 2.18 | 2.34 | +0.25 | +12.38% | 2 | 84 | 70.23% |
COIN240920P00135000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 6.15 | 6.40 | 7.00 | +0.21 | +3.54% | 2 | 320 | 71.51% |
COIN241018P00135000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 8.02 | 8.15 | 8.75 | -0.63 | -7.28% | 3 | 242 | 71.05% |
COIN241115P00135000 | 2024-05-10 11:11AM EDT | 2024-11-15 | 10.17 | 10.20 | 11.00 | +0.72 | +7.62% | 2 | 35 | 72.05% |
COIN241220P00135000 | 2024-05-08 11:28AM EDT | 2024-12-20 | 11.90 | 12.10 | 13.05 | 0.00 | - | 20 | 32 | 71.41% |
COIN250117P00135000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 13.62 | 13.55 | 14.30 | -0.33 | -2.37% | 3 | 301 | 70.59% |
COIN250321P00135000 | 2024-05-10 3:07PM EDT | 2025-03-21 | 17.20 | 16.95 | 17.50 | +0.35 | +2.08% | 13 | 620 | 70.11% |
COIN250620P00135000 | 2024-05-10 3:41PM EDT | 2025-06-20 | 21.40 | 21.35 | 22.30 | +2.35 | +12.34% | 20 | 171 | 70.06% |
COIN251219P00135000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 30.43 | 28.55 | 29.10 | 0.00 | - | 1 | 12 | 68.50% |
COIN260116P00135000 | 2024-04-12 11:32AM EDT | 2026-01-16 | 25.55 | 29.35 | 30.50 | 0.00 | - | 1 | 103 | 68.50% |
COIN260515P00135000 | 2024-03-26 10:30AM EDT | 2026-05-15 | 27.47 | 32.10 | 34.85 | 0.00 | - | 5 | 38 | 67.36% |
COIN261218P00135000 | 2024-05-10 10:17AM EDT | 2026-12-18 | 37.70 | 37.05 | 38.65 | +0.36 | +0.96% | 7 | 17 | 64.24% |