Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00360000 | 2024-05-03 12:22PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.22 | -0.45 | -90.00% | 36 | 62 | 139.65% |
| COIN240517C00360000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.45 | -1.15 | -89.15% | 33 | 468 | 109.57% |
| COIN240524C00360000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 0.37 | 0.14 | 0.67 | -1.43 | -79.44% | 10 | 72 | 94.53% |
| COIN240531C00360000 | 2024-05-03 11:51AM EDT | 2024-05-31 | 0.57 | 0.34 | 1.20 | -2.02 | -77.99% | 4 | 257 | 90.53% |
| COIN240621C00360000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.50 | 2.20 | 2.54 | -2.57 | -50.69% | 244 | 662 | 84.99% |
| COIN240719C00360000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 5.58 | 5.30 | 5.60 | -3.42 | -38.00% | 76 | 245 | 83.37% |
| COIN240920C00360000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 14.30 | 13.90 | 14.30 | -1.90 | -11.73% | 8 | 63 | 84.17% |
| COIN241018C00360000 | 2024-05-03 2:52PM EDT | 2024-10-18 | 18.10 | 16.80 | 18.50 | +3.05 | +20.27% | 20 | 37 | 83.89% |
| COIN241115C00360000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 22.35 | 21.65 | 23.45 | +4.42 | +24.65% | 2 | 19 | 86.16% |
| COIN241220C00360000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 26.25 | 24.70 | 26.25 | +4.25 | +19.32% | 1 | 11 | 83.86% |
| COIN250117C00360000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 28.44 | 26.85 | 29.65 | -3.81 | -11.81% | 5 | 1,034 | 83.14% |
| COIN250221C00360000 | 2024-05-02 2:17PM EDT | 2025-02-21 | 35.43 | 31.10 | 33.25 | 0.00 | - | 2 | 5 | 83.17% |
| COIN250321C00360000 | 2024-05-03 2:04PM EDT | 2025-03-21 | 34.40 | 33.00 | 36.30 | -4.60 | -11.79% | 7 | 148 | 82.52% |
| COIN250620C00360000 | 2024-05-02 12:07PM EDT | 2025-06-20 | 46.54 | 42.95 | 44.30 | 0.00 | - | 42 | 84 | 82.47% |
| COIN251219C00360000 | 2024-05-03 10:09AM EDT | 2025-12-19 | 61.27 | 56.55 | 59.55 | +0.27 | +0.44% | 1 | 123 | 81.41% |
| COIN260116C00360000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 63.63 | 59.25 | 61.05 | 0.00 | - | 3 | 303 | 81.37% |
| COIN260515C00360000 | 2024-04-11 12:29PM EDT | 2026-05-15 | 88.20 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 80.95% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 2026-09-18 | 90.43 | 73.00 | 77.35 | 0.00 | - | - | 1 | 80.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00360000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 146.64 | 134.90 | 138.55 | 0.00 | - | 2 | 41 | 149.95% |
| COIN240621P00360000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 144.00 | 136.35 | 139.60 | 0.00 | - | 2 | 1 | 74.37% |
| COIN240719P00360000 | 2024-04-30 10:35AM EDT | 2024-07-19 | 154.59 | 138.20 | 140.75 | 0.00 | - | 1 | 21 | 70.01% |
| COIN240920P00360000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 140.15 | 122.55 | 123.80 | 0.00 | - | 3 | 46 | 0.00% |
| COIN250117P00360000 | 2024-04-08 9:51AM EDT | 2025-01-17 | 138.97 | 154.10 | 157.05 | 0.00 | - | 1 | 25 | 69.41% |
| COIN250321P00360000 | 2024-03-05 11:42AM EDT | 2025-03-21 | 169.37 | 146.85 | 148.10 | 0.00 | - | 2 | 64 | 50.34% |
| COIN250620P00360000 | 2024-02-28 1:19PM EDT | 2025-06-20 | 181.85 | 149.50 | 151.25 | 0.00 | - | 5 | 6 | 49.58% |
| COIN260116P00360000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 173.95 | 174.10 | 177.30 | 0.00 | - | 8 | 68 | 63.14% |
| COIN260515P00360000 | 2024-05-03 11:23AM EDT | 2026-05-15 | 182.45 | 178.00 | 183.00 | -3.34 | -1.80% | 3 | 21 | 61.68% |
© 2024 Yahoo. All rights reserved.