Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00340000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.11 | -0.67 | -93.06% | 15 | 103 | 114.84% |
| COIN240517C00340000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.42 | -1.35 | -87.10% | 36 | 798 | 97.85% |
| COIN240524C00340000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 1.17 | 0.40 | 0.84 | -0.93 | -44.29% | 2 | 32 | 91.06% |
| COIN240531C00340000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 1.10 | 0.83 | 1.12 | -0.77 | -41.18% | 251 | 55 | 85.38% |
| COIN240621C00340000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 3.40 | 3.25 | 3.40 | -3.80 | -52.78% | 61 | 1,425 | 84.06% |
| COIN240719C00340000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 7.00 | 6.80 | 7.05 | -4.50 | -39.13% | 62 | 1,185 | 82.45% |
| COIN240920C00340000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 16.90 | 15.50 | 17.25 | -1.70 | -9.14% | 6 | 1,468 | 83.45% |
| COIN241018C00340000 | 2024-05-03 11:45AM EDT | 2024-10-18 | 20.73 | 19.85 | 20.55 | -4.57 | -18.06% | 10 | 73 | 83.38% |
| COIN241115C00340000 | 2024-05-03 9:41AM EDT | 2024-11-15 | 28.52 | 24.35 | 25.95 | -2.48 | -8.00% | 1 | 102 | 85.44% |
| COIN241220C00340000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 29.36 | 28.55 | 29.15 | +1.17 | +4.15% | 2 | 35 | 84.21% |
| COIN250117C00340000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 32.44 | 31.05 | 32.80 | +5.84 | +21.95% | 15 | 345 | 83.77% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 34.25 | 36.35 | 0.00 | - | - | 1 | 82.95% |
| COIN250321C00340000 | 2024-05-02 11:51AM EDT | 2025-03-21 | 41.00 | 37.75 | 38.85 | 0.00 | - | 56 | 115 | 82.90% |
| COIN250620C00340000 | 2024-05-02 3:51PM EDT | 2025-06-20 | 54.00 | 45.80 | 48.65 | 0.00 | - | 1 | 148 | 82.67% |
| COIN251219C00340000 | 2024-05-03 10:09AM EDT | 2025-12-19 | 64.57 | 60.65 | 63.30 | -10.90 | -14.44% | 1 | 146 | 81.87% |
| COIN260116C00340000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 68.15 | 62.25 | 65.85 | +12.35 | +22.13% | 8 | 179 | 81.80% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 69.50 | 74.45 | 0.00 | - | 1 | 8 | 81.30% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 76.50 | 81.50 | 84.95 | 0.00 | - | 1 | 5 | 79.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 114.95 | 118.55 | 0.00 | - | 1 | 5 | 56.25% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 0.00% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 70.37% |
| COIN240920P00340000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 138.25 | 127.25 | 129.15 | 0.00 | - | 1 | 14 | 72.58% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 130.00 | 132.10 | 0.00 | - | - | 1 | 72.13% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 137.05 | 140.55 | 0.00 | - | 1 | 46 | 69.90% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 141.35 | 144.50 | 0.00 | - | 2 | 48 | 68.00% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 148.35 | 150.70 | 0.00 | - | - | 1 | 67.30% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 55.30% |
| COIN260515P00340000 | 2024-05-02 9:35AM EDT | 2026-05-15 | 169.75 | 162.50 | 166.90 | 0.00 | - | 3 | 10 | 62.30% |
© 2024 Yahoo. All rights reserved.