Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00320000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -1.05 | -95.45% | 197 | 321 | 101.17% |
| COIN240517C00320000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.32 | 0.24 | 0.44 | -2.01 | -86.27% | 356 | 1,074 | 89.36% |
| COIN240524C00320000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.87 | 0.79 | 0.95 | -3.13 | -78.25% | 140 | 434 | 85.50% |
| COIN240531C00320000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 1.70 | 0.62 | 2.18 | -3.40 | -66.67% | 19 | 40 | 81.35% |
| COIN240607C00320000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 2.01 | 2.27 | 2.72 | -4.23 | -67.79% | 1 | 5 | 82.96% |
| COIN240621C00320000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 4.81 | 4.50 | 4.70 | -4.38 | -47.66% | 167 | 3,425 | 82.59% |
| COIN240719C00320000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 9.12 | 8.10 | 9.55 | -3.90 | -29.95% | 27 | 2,822 | 81.37% |
| COIN240920C00320000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 19.06 | 19.25 | 19.75 | -5.44 | -22.20% | 211 | 397 | 83.48% |
| COIN241018C00320000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 23.30 | 22.30 | 24.70 | +2.22 | +10.53% | 18 | 28 | 83.37% |
| COIN241115C00320000 | 2024-04-30 1:21PM EDT | 2024-11-15 | 24.50 | 27.25 | 29.80 | 0.00 | - | 5 | 15 | 85.26% |
| COIN241220C00320000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 32.45 | 30.50 | 32.60 | -2.55 | -7.29% | 1 | 19 | 82.93% |
| COIN250117C00320000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 35.43 | 33.95 | 35.70 | -5.82 | -14.11% | 2 | 324 | 82.76% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 2025-02-21 | 67.15 | 30.80 | 32.90 | 0.00 | - | 2 | 2 | 73.89% |
| COIN250321C00320000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 48.00 | 40.30 | 44.25 | 0.00 | - | 1 | 264 | 83.20% |
| COIN250620C00320000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 44.97 | 50.10 | 52.70 | 0.00 | - | 1 | 212 | 83.10% |
| COIN251219C00320000 | 2024-04-30 1:22PM EDT | 2025-12-19 | 58.10 | 64.55 | 68.40 | 0.00 | - | 1 | 53 | 82.58% |
| COIN260116C00320000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 70.00 | 66.30 | 68.55 | +11.25 | +19.15% | 2 | 25 | 81.53% |
| COIN260515C00320000 | 2024-05-01 10:06AM EDT | 2026-05-15 | 66.57 | 73.50 | 77.95 | 0.00 | - | 2 | 38 | 81.43% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 2026-12-18 | 92.00 | 85.50 | 88.60 | 0.00 | - | 5 | 7 | 79.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 95.00 | 98.85 | 0.00 | - | 25 | 25 | 81.45% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 95.25 | 98.80 | 0.00 | - | 3 | 0 | 70.80% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 98.10 | 101.05 | 0.00 | - | 10 | 22 | 72.35% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 101.40 | 104.40 | 0.00 | - | 3 | 18 | 72.03% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 109.75 | 111.95 | 0.00 | - | 4 | 38 | 72.38% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 113.10 | 115.35 | 0.00 | - | 1 | 17 | 72.51% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 121.45 | 123.80 | 0.00 | - | 26 | 103 | 70.52% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 126.65 | 128.15 | 0.00 | - | - | 1 | 69.17% |
| COIN250620P00320000 | 2024-02-29 10:39AM EDT | 2025-06-20 | 149.60 | 120.15 | 121.85 | 0.00 | - | 2 | 1 | 54.05% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 58.78% |
| COIN260515P00320000 | 2024-04-15 10:36AM EDT | 2026-05-15 | 141.50 | 147.00 | 151.90 | 0.00 | - | 2 | 0 | 63.07% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 154.00 | 158.00 | 0.00 | - | 3 | 0 | 60.04% |
© 2024 Yahoo. All rights reserved.