Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00350000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.25 | -0.39 | -92.86% | 190 | 798 | 133.20% |
| COIN240517C00350000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.20 | -1.03 | -85.83% | 737 | 2,051 | 98.54% |
| COIN240524C00350000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.42 | 0.25 | 0.55 | -1.78 | -80.91% | 33 | 1,021 | 89.75% |
| COIN240531C00350000 | 2024-05-03 11:56AM EDT | 2024-05-31 | 0.86 | 0.79 | 1.21 | -2.44 | -73.94% | 5 | 311 | 90.33% |
| COIN240607C00350000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 1.37 | 1.30 | 2.02 | -2.55 | -65.05% | 111 | 19 | 89.11% |
| COIN240621C00350000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.87 | 2.82 | 3.40 | -3.13 | -52.17% | 261 | 1,948 | 86.65% |
| COIN240719C00350000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 6.30 | 5.40 | 6.30 | -3.55 | -36.04% | 74 | 2,818 | 81.75% |
| COIN240920C00350000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 15.37 | 14.90 | 15.50 | -4.65 | -23.23% | 9 | 680 | 83.84% |
| COIN241018C00350000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 18.95 | 18.65 | 19.15 | -5.45 | -22.34% | 11 | 42 | 83.69% |
| COIN241115C00350000 | 2024-05-03 9:41AM EDT | 2024-11-15 | 26.52 | 21.95 | 24.60 | -1.98 | -6.95% | 1 | 114 | 84.93% |
| COIN241220C00350000 | 2024-05-03 2:58PM EDT | 2024-12-20 | 27.65 | 25.35 | 27.70 | -1.80 | -6.11% | 1 | 57 | 83.16% |
| COIN250117C00350000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 29.97 | 28.85 | 31.15 | -6.03 | -16.75% | 6 | 2,160 | 83.41% |
| COIN250221C00350000 | 2024-05-01 10:11AM EDT | 2025-02-21 | 28.65 | 32.45 | 34.65 | 0.00 | - | 1 | 3 | 82.88% |
| COIN250321C00350000 | 2024-05-03 11:41AM EDT | 2025-03-21 | 36.95 | 35.35 | 37.80 | -2.92 | -7.32% | 1 | 386 | 82.89% |
| COIN250620C00350000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 45.65 | 44.00 | 47.85 | -4.35 | -8.70% | 1 | 107 | 83.14% |
| COIN251219C00350000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 52.75 | 58.70 | 61.30 | 0.00 | - | 4 | 33 | 81.66% |
| COIN260116C00350000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 62.00 | 59.55 | 63.80 | +0.65 | +1.06% | 1 | 1,341 | 81.25% |
| COIN260515C00350000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 60.98 | 67.60 | 72.45 | 0.00 | - | 1 | 196 | 81.10% |
| COIN260918C00350000 | 2024-05-01 10:06AM EDT | 2026-09-18 | 66.92 | 75.00 | 79.50 | 0.00 | - | 2 | 3 | 80.37% |
| COIN261218C00350000 | 2024-05-01 10:56AM EDT | 2026-12-18 | 70.82 | 80.80 | 83.25 | 0.00 | - | 1 | 117 | 79.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00350000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 136.84 | 124.85 | 128.55 | 0.00 | - | 2 | 35 | 143.31% |
| COIN240621P00350000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 143.00 | 126.70 | 130.10 | 0.00 | - | 1 | 12 | 75.27% |
| COIN240719P00350000 | 2024-03-21 11:29AM EDT | 2024-07-19 | 106.20 | 143.45 | 145.60 | 0.00 | - | 3 | 5 | 120.49% |
| COIN240920P00350000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 130.15 | 120.95 | 124.15 | 0.00 | - | 6 | 16 | 0.00% |
| COIN250117P00350000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 159.35 | 145.00 | 148.35 | 0.00 | - | 75 | 115 | 68.98% |
| COIN250321P00350000 | 2024-04-09 3:58PM EDT | 2025-03-21 | 143.42 | 149.25 | 153.10 | 0.00 | - | 20 | 21 | 67.79% |
| COIN250620P00350000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 155.42 | 154.90 | 159.50 | 0.00 | - | 1 | 79 | 66.59% |
| COIN260116P00350000 | 2024-03-25 1:36PM EDT | 2026-01-16 | 147.58 | 167.65 | 169.95 | 0.00 | - | 1 | 4 | 64.40% |
| COIN260515P00350000 | 2024-05-03 3:43PM EDT | 2026-05-15 | 171.96 | 170.00 | 174.95 | -5.93 | -3.33% | 1 | 3 | 61.92% |
| COIN261218P00350000 | 2024-05-02 9:35AM EDT | 2026-12-18 | 183.05 | 177.00 | 181.00 | 0.00 | - | 3 | 1 | 59.00% |
© 2024 Yahoo. All rights reserved.