Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00330000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.21 | -0.87 | -93.55% | 100 | 214 | 115.63% |
| COIN240517C00330000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.27 | 0.20 | 0.82 | -1.64 | -85.86% | 196 | 1,739 | 101.86% |
| COIN240524C00330000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.75 | 0.51 | 0.95 | -2.65 | -77.94% | 17 | 302 | 88.33% |
| COIN240531C00330000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 1.35 | 1.03 | 1.51 | -2.85 | -67.86% | 108 | 17 | 84.86% |
| COIN240621C00330000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 4.05 | 3.80 | 4.00 | -3.90 | -49.06% | 118 | 1,770 | 83.30% |
| COIN240719C00330000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 7.63 | 7.70 | 8.40 | -5.34 | -41.17% | 47 | 1,583 | 82.75% |
| COIN240920C00330000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 18.15 | 16.85 | 18.20 | -4.70 | -20.57% | 33 | 171 | 82.76% |
| COIN241018C00330000 | 2024-05-03 12:11PM EDT | 2024-10-18 | 21.76 | 20.85 | 23.00 | +3.49 | +19.10% | 1 | 61 | 83.63% |
| COIN241115C00330000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 31.00 | 26.05 | 27.20 | 0.00 | - | 37 | 52 | 85.11% |
| COIN241220C00330000 | 2024-05-03 2:23PM EDT | 2024-12-20 | 30.50 | 30.20 | 30.80 | +5.49 | +21.95% | 2 | 7 | 84.09% |
| COIN250117C00330000 | 2024-05-02 2:23PM EDT | 2025-01-17 | 35.19 | 32.05 | 35.10 | -2.36 | -6.28% | 3 | 590 | 83.61% |
| COIN250221C00330000 | 2024-05-01 9:33AM EDT | 2025-02-21 | 31.70 | 35.75 | 39.05 | 0.00 | - | 1 | 10 | 83.34% |
| COIN250321C00330000 | 2024-05-03 2:36PM EDT | 2025-03-21 | 40.60 | 38.35 | 41.45 | -2.26 | -5.27% | 1 | 255 | 82.65% |
| COIN250620C00330000 | 2024-04-30 1:16PM EDT | 2025-06-20 | 42.10 | 48.25 | 50.75 | 0.00 | - | 1 | 23 | 83.13% |
| COIN251219C00330000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 67.25 | 62.60 | 66.30 | 0.00 | - | 19 | 19 | 82.46% |
| COIN260116C00330000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 68.00 | 63.55 | 67.60 | 0.00 | - | 2 | 60 | 81.56% |
| COIN260515C00330000 | 2024-04-29 3:45PM EDT | 2026-05-15 | 73.00 | 71.50 | 75.70 | 0.00 | - | 1 | 22 | 81.19% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 2026-12-18 | 93.12 | 83.50 | 86.80 | 0.00 | - | 12 | 15 | 79.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00330000 | 2024-04-24 10:28AM EDT | 2024-05-17 | 100.20 | 105.00 | 108.55 | 0.00 | - | 2 | 13 | 70.70% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 90.63 | 105.10 | 108.50 | 0.00 | - | 3 | 0 | 61.72% |
| COIN240621P00330000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 126.00 | 107.60 | 110.40 | 0.00 | - | 2 | 63 | 72.60% |
| COIN240719P00330000 | 2024-03-21 11:27AM EDT | 2024-07-19 | 91.25 | 125.30 | 127.60 | 0.00 | - | 6 | 19 | 117.58% |
| COIN240920P00330000 | 2024-04-16 2:26PM EDT | 2024-09-20 | 131.00 | 117.95 | 120.65 | 0.00 | - | 2 | 4 | 72.14% |
| COIN241018P00330000 | 2024-04-19 12:58PM EDT | 2024-10-18 | 132.54 | 121.55 | 123.40 | 0.00 | - | 1 | 1 | 72.15% |
| COIN250117P00330000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 141.65 | 129.00 | 132.55 | 0.00 | - | 1 | 53 | 70.40% |
| COIN250321P00330000 | 2024-04-29 1:49PM EDT | 2025-03-21 | 138.20 | 133.35 | 136.00 | 0.00 | - | 3 | 18 | 68.06% |
| COIN250620P00330000 | 2024-04-24 12:54PM EDT | 2025-06-20 | 141.45 | 139.10 | 143.30 | 0.00 | - | - | 8 | 67.19% |
| COIN251219P00330000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 149.50 | 149.05 | 153.50 | 0.00 | - | 3 | 4 | 64.92% |
| COIN260116P00330000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 150.60 | 149.75 | 153.15 | 0.00 | - | 2 | 27 | 63.60% |
| COIN261218P00330000 | 2024-04-19 3:32PM EDT | 2026-12-18 | 167.85 | 161.50 | 165.90 | 0.00 | - | 3 | 3 | 59.77% |
© 2024 Yahoo. All rights reserved.