Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00290000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.20 | 0.11 | 0.28 | -2.45 | -92.45% | 234 | 217 | 89.26% |
| COIN240517C00290000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 1.00 | 0.89 | 1.12 | -3.86 | -79.42% | 265 | 1,190 | 84.20% |
| COIN240524C00290000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 2.35 | 1.76 | 2.38 | -4.30 | -64.66% | 42 | 117 | 81.40% |
| COIN240531C00290000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 3.34 | 3.25 | 3.45 | -6.81 | -67.09% | 46 | 78 | 80.52% |
| COIN240607C00290000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 5.00 | 4.75 | 5.00 | -1.95 | -28.06% | 18 | 29 | 81.02% |
| COIN240621C00290000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.70 | 7.40 | 7.80 | -5.60 | -42.11% | 1,160 | 1,288 | 80.22% |
| COIN240719C00290000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 13.00 | 12.40 | 13.30 | -5.50 | -29.73% | 60 | 309 | 79.67% |
| COIN240920C00290000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 25.65 | 23.95 | 25.30 | -4.90 | -16.04% | 7 | 436 | 82.13% |
| COIN241018C00290000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 30.68 | 28.90 | 29.95 | -3.43 | -10.06% | 7 | 34 | 83.11% |
| COIN241115C00290000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 31.94 | 34.10 | 35.30 | 0.00 | - | 3 | 11 | 85.12% |
| COIN241220C00290000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 39.04 | 38.00 | 38.85 | +6.34 | +19.39% | 28 | 26 | 83.68% |
| COIN250117C00290000 | 2024-05-03 11:07AM EDT | 2025-01-17 | 42.60 | 41.30 | 42.10 | -4.95 | -10.41% | 1 | 783 | 83.40% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 2025-02-21 | 47.75 | 45.35 | 46.70 | 0.00 | - | - | 1 | 83.68% |
| COIN250321C00290000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 48.45 | 47.85 | 50.05 | +1.20 | +2.54% | 38 | 289 | 83.46% |
| COIN250620C00290000 | 2024-05-03 1:43PM EDT | 2025-06-20 | 57.70 | 55.90 | 60.35 | -1.60 | -2.70% | 2 | 110 | 83.44% |
| COIN251219C00290000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 72.40 | 71.05 | 74.90 | 0.00 | - | 2 | 52 | 82.89% |
| COIN260116C00290000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 75.00 | 73.70 | 74.95 | -4.62 | -5.80% | 7 | 324 | 82.21% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 80.00 | 84.35 | 0.00 | - | 19 | 46 | 81.85% |
| COIN260918C00290000 | 2024-04-30 9:30AM EDT | 2026-09-18 | 81.95 | 87.00 | 91.30 | 0.00 | - | 1 | 3 | 81.16% |
| COIN261218C00290000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 95.80 | 91.50 | 95.05 | 0.00 | - | 1 | 63 | 80.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00290000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 70.10 | 65.30 | 68.80 | 0.00 | - | 1 | 8 | 95.41% |
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 69.65 | 65.80 | 69.65 | 0.00 | - | 11 | 65 | 83.69% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 81.90 | 66.35 | 69.50 | 0.00 | - | 1 | 2 | 71.14% |
| COIN240621P00290000 | 2024-04-30 3:04PM EDT | 2024-06-21 | 91.69 | 71.35 | 73.95 | 0.00 | - | 170 | 217 | 73.11% |
| COIN240719P00290000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 76.60 | 75.70 | 78.00 | -19.74 | -20.49% | 1 | 38 | 71.73% |
| COIN240920P00290000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 90.21 | 85.65 | 87.35 | 0.00 | - | 1 | 126 | 72.89% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 91.75 | 89.00 | 91.00 | 0.00 | - | 1 | 18 | 72.64% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 95.90 | 98.30 | 0.00 | - | 14 | 16 | 72.23% |
| COIN250117P00290000 | 2024-04-29 11:34AM EDT | 2025-01-17 | 101.00 | 97.80 | 101.05 | 0.00 | - | 1 | 93 | 71.35% |
| COIN250321P00290000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 104.90 | 102.50 | 105.90 | +0.44 | +0.42% | 10 | 65 | 69.74% |
| COIN250620P00290000 | 2024-04-25 2:41PM EDT | 2025-06-20 | 113.75 | 110.20 | 112.55 | 0.00 | - | 1 | 32 | 69.16% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 119.75 | 123.50 | 0.00 | - | 1 | 20 | 66.67% |
| COIN260116P00290000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 120.95 | 120.05 | 123.75 | 0.00 | - | 16 | 77 | 65.39% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 2026-05-15 | 126.91 | 125.25 | 129.50 | 0.00 | - | 2 | 19 | 64.28% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 132.76 | 131.50 | 135.30 | 0.00 | - | 1 | 3 | 60.81% |
© 2024 Yahoo. All rights reserved.