Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00310000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.14 | -1.22 | -87.14% | 32 | 388 | 98.44% |
| COIN240517C00310000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.47 | 0.38 | 0.55 | -2.00 | -80.97% | 42 | 1,601 | 87.11% |
| COIN240524C00310000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 1.25 | 1.10 | 1.41 | -3.32 | -72.65% | 27 | 287 | 85.62% |
| COIN240531C00310000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 2.30 | 1.89 | 2.14 | -3.45 | -60.00% | 57 | 76 | 82.42% |
| COIN240621C00310000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 5.47 | 5.40 | 5.55 | -5.43 | -49.82% | 130 | 2,736 | 82.06% |
| COIN240719C00310000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 10.30 | 9.35 | 10.20 | -4.90 | -32.24% | 53 | 1,185 | 80.15% |
| COIN240920C00310000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 21.60 | 20.85 | 22.60 | -5.20 | -19.40% | 9 | 200 | 84.35% |
| COIN241018C00310000 | 2024-05-03 11:47AM EDT | 2024-10-18 | 25.20 | 24.90 | 25.90 | -6.75 | -21.13% | 20 | 48 | 83.43% |
| COIN241115C00310000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 30.85 | 29.35 | 31.40 | +3.98 | +14.81% | 16 | 44 | 85.12% |
| COIN241220C00310000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 36.80 | 33.60 | 34.55 | -5.25 | -12.49% | 3 | 34 | 83.72% |
| COIN250117C00310000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 39.48 | 35.95 | 37.60 | -3.57 | -8.29% | 2 | 129 | 82.70% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 2025-02-21 | 48.10 | 39.70 | 42.95 | 0.00 | - | 3 | 32 | 83.34% |
| COIN250321C00310000 | 2024-05-02 3:28PM EDT | 2025-03-21 | 50.75 | 42.35 | 44.70 | 0.00 | - | 1 | 140 | 82.26% |
| COIN250620C00310000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 52.85 | 52.50 | 55.85 | -8.09 | -13.28% | 1 | 56 | 83.89% |
| COIN251219C00310000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 66.75 | 66.60 | 69.80 | -5.10 | -7.10% | 3 | 19 | 82.36% |
| COIN260116C00310000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 70.00 | 69.00 | 70.55 | -4.30 | -5.79% | 2 | 54 | 81.88% |
| COIN260515C00310000 | 2024-05-02 12:21PM EDT | 2026-05-15 | 78.29 | 75.60 | 80.00 | -0.99 | -1.25% | 4 | 22 | 81.57% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 87.50 | 90.65 | 0.00 | - | 1 | 1 | 80.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 85.10 | 88.90 | 0.00 | - | 13 | 38 | 79.20% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 85.20 | 89.15 | 0.00 | - | 1 | 1 | 70.12% |
| COIN240621P00310000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 111.37 | 89.60 | 92.15 | 0.00 | - | 1 | 33 | 75.29% |
| COIN240719P00310000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 90.00 | 92.65 | 95.15 | -0.75 | -0.83% | 1 | 29 | 71.55% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 101.30 | 103.70 | 0.00 | - | 2 | 22 | 72.47% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 113.80 | 115.70 | 0.00 | - | 147 | 138 | 70.82% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 117.65 | 120.35 | 0.00 | - | 2 | 8 | 68.73% |
| COIN250620P00310000 | 2024-03-13 1:28PM EDT | 2025-06-20 | 116.61 | 117.80 | 120.10 | 0.00 | - | 20 | 9 | 60.64% |
| COIN251219P00310000 | 2024-03-25 1:12PM EDT | 2025-12-19 | 118.95 | 136.20 | 138.35 | 0.00 | - | 11 | 13 | 66.71% |
| COIN260515P00310000 | 2024-03-25 1:13PM EDT | 2026-05-15 | 124.40 | 140.00 | 144.50 | 0.00 | - | 10 | 11 | 63.68% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 146.50 | 150.05 | 0.00 | - | 8 | 7 | 60.23% |
© 2024 Yahoo. All rights reserved.