Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 2024-05-24 | 2.37 | 0.00 | 0.24 | 0.00 | - | - | 2 | 227.73% |
| COIN240531C00480000 | 2024-05-17 10:06AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.58 | -96.67% | 2 | 1 | 133.59% |
| COIN240621C00480000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.39 | 0.00 | - | 6 | 427 | 107.42% |
| COIN240719C00480000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 0.57 | 0.32 | 1.04 | 0.00 | - | 1 | 32 | 93.80% |
| COIN240920C00480000 | 2024-05-16 1:18PM EDT | 2024-09-20 | 3.35 | 3.00 | 3.25 | +0.75 | +28.85% | 1 | 110 | 85.88% |
| COIN241018C00480000 | 2024-05-15 12:10PM EDT | 2024-10-18 | 4.00 | 4.35 | 4.60 | 0.00 | - | 2 | 25 | 83.80% |
| COIN241115C00480000 | 2024-04-30 1:13PM EDT | 2024-11-15 | 10.05 | 6.50 | 6.80 | 0.00 | - | 10 | 10 | 84.58% |
| COIN241220C00480000 | 2024-05-07 3:46PM EDT | 2024-12-20 | 10.35 | 8.55 | 8.95 | 0.00 | - | 1 | 96 | 83.14% |
| COIN250117C00480000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 10.30 | 9.95 | 10.40 | +1.65 | +19.08% | 2 | 297 | 81.55% |
| COIN250321C00480000 | 2024-05-17 10:37AM EDT | 2025-03-21 | 13.19 | 13.95 | 14.55 | +1.29 | +10.84% | 3 | 102 | 80.36% |
| COIN250620C00480000 | 2024-04-26 12:42PM EDT | 2025-06-20 | 33.50 | 20.30 | 21.00 | 0.00 | - | 7 | 24 | 79.88% |
| COIN251219C00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 33.38 | 31.40 | 34.35 | 0.00 | - | 1 | 44 | 79.21% |
| COIN260116C00480000 | 2024-05-17 10:43AM EDT | 2026-01-16 | 34.24 | 32.20 | 33.90 | +1.79 | +5.52% | 64 | 331 | 77.54% |
| COIN260515C00480000 | 2024-05-14 2:40PM EDT | 2026-05-15 | 36.15 | 38.05 | 41.50 | 0.00 | - | 2 | 7,207 | 76.91% |
| COIN261218C00480000 | 2024-05-16 3:58PM EDT | 2026-12-18 | 47.00 | 48.60 | 52.00 | 0.00 | - | 4 | 17 | 75.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00480000 | 2024-03-11 3:38PM EDT | 2024-06-21 | 234.75 | 229.30 | 232.50 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00480000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 279.37 | 271.10 | 274.25 | 0.00 | - | 40 | 0 | 59.33% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 2024-12-20 | 263.50 | 272.40 | 275.65 | 0.00 | - | - | 1 | 58.11% |
| COIN250117P00480000 | 2024-04-01 11:59AM EDT | 2025-01-17 | 243.95 | 268.60 | 271.50 | 0.00 | - | 4 | 58 | 0.00% |
| COIN250321P00480000 | 2024-04-03 10:23AM EDT | 2025-03-21 | 248.85 | 262.70 | 266.25 | 0.00 | - | 13 | 13 | 0.00% |
| COIN260515P00480000 | 2024-03-19 11:37AM EDT | 2026-05-15 | 278.80 | 282.50 | 287.00 | 0.00 | - | 80 | 76 | 50.15% |
© 2024 Yahoo. All rights reserved.