Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00380000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.10 | -0.29 | -85.29% | 11 | 42 | 140.63% |
| COIN240517C00380000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.18 | -0.59 | -88.06% | 223 | 672 | 107.23% |
| COIN240524C00380000 | 2024-04-30 9:46AM EDT | 2024-05-24 | 0.89 | 0.08 | 0.70 | 0.00 | - | 1 | 194 | 102.64% |
| COIN240531C00380000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.64 | 0.17 | 0.99 | -1.20 | -65.22% | 10 | 67 | 94.24% |
| COIN240621C00380000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 1.85 | 1.73 | 2.04 | -2.25 | -54.88% | 39 | 990 | 87.66% |
| COIN240719C00380000 | 2024-05-03 1:21PM EDT | 2024-07-19 | 4.40 | 4.20 | 4.50 | -2.85 | -39.31% | 44 | 257 | 84.42% |
| COIN240920C00380000 | 2024-05-03 1:37PM EDT | 2024-09-20 | 12.20 | 11.10 | 13.45 | -3.36 | -21.59% | 5 | 397 | 85.05% |
| COIN241018C00380000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 22.10 | 14.15 | 16.10 | 0.00 | - | 1 | 57 | 83.66% |
| COIN241115C00380000 | 2024-04-30 12:23PM EDT | 2024-11-15 | 18.50 | 19.10 | 20.75 | 0.00 | - | 1 | 4 | 86.20% |
| COIN241220C00380000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 23.00 | 22.70 | 23.40 | -3.80 | -14.18% | 1 | 3 | 84.38% |
| COIN250117C00380000 | 2024-05-03 1:16PM EDT | 2025-01-17 | 25.75 | 24.20 | 27.00 | -4.55 | -15.02% | 5 | 467 | 83.42% |
| COIN250221C00380000 | 2024-05-03 1:19PM EDT | 2025-02-21 | 29.40 | 28.15 | 31.65 | -19.80 | -40.24% | 1 | 6 | 84.05% |
| COIN250321C00380000 | 2024-05-02 11:51AM EDT | 2025-03-21 | 34.65 | 30.10 | 32.55 | 0.00 | - | 5 | 69 | 82.10% |
| COIN250620C00380000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 49.21 | 38.15 | 42.45 | 0.00 | - | 1 | 57 | 82.24% |
| COIN251219C00380000 | 2024-05-02 11:52AM EDT | 2025-12-19 | 58.15 | 54.10 | 57.50 | 0.00 | - | 2 | 212 | 82.20% |
| COIN260116C00380000 | 2024-04-11 3:52PM EDT | 2026-01-16 | 80.00 | 54.55 | 59.05 | 0.00 | - | 1 | 89 | 81.19% |
| COIN260515C00380000 | 2024-05-03 11:34AM EDT | 2026-05-15 | 62.66 | 62.50 | 67.05 | +4.51 | +7.76% | 3 | 216 | 80.69% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 2026-09-18 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 84.40% |
| COIN261218C00380000 | 2024-04-11 3:52PM EDT | 2026-12-18 | 99.25 | 75.00 | 78.05 | 0.00 | - | 1 | 1 | 79.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00380000 | 2024-02-26 3:19PM EDT | 2024-06-21 | 190.27 | 134.15 | 137.70 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 2024-07-19 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 126.01% |
| COIN240920P00380000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 179.50 | 162.60 | 165.60 | 0.00 | - | 1 | 13 | 72.27% |
| COIN250117P00380000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 169.85 | 171.00 | 173.90 | +5.80 | +3.54% | 1 | 52 | 68.37% |
| COIN250321P00380000 | 2024-04-03 12:21PM EDT | 2025-03-21 | 165.05 | 178.50 | 180.15 | 0.00 | - | 1 | 64 | 70.88% |
| COIN250620P00380000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 193.67 | 179.55 | 184.00 | 0.00 | - | 1 | 15 | 65.45% |
| COIN251219P00380000 | 2024-03-06 11:59AM EDT | 2025-12-19 | 197.22 | 180.85 | 184.35 | 0.00 | - | 3 | 0 | 55.33% |
| COIN260116P00380000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 190.76 | 189.05 | 193.85 | 0.00 | - | 6 | 233 | 62.09% |
| COIN260515P00380000 | 2024-05-01 11:51AM EDT | 2026-05-15 | 208.76 | 194.00 | 199.00 | 0.00 | - | 1 | 52 | 60.97% |
© 2024 Yahoo. All rights reserved.