Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00410000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 4 | 109 | 150.00% |
| COIN240517C00410000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 0.18 | 0.05 | 0.22 | -0.49 | -73.13% | 27 | 130 | 123.05% |
| COIN240524C00410000 | 2024-04-29 9:40AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.16 | -0.65 | -81.25% | 10 | 24 | 94.92% |
| COIN240531C00410000 | 2024-05-02 1:33PM EDT | 2024-05-31 | 0.45 | 0.08 | 0.78 | -1.05 | -70.00% | 1 | 5 | 100.59% |
| COIN240621C00410000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 1.23 | 1.00 | 1.45 | -1.59 | -56.38% | 8 | 112 | 89.53% |
| COIN240719C00410000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 3.20 | 2.67 | 3.65 | -1.98 | -38.22% | 76 | 51 | 86.01% |
| COIN240920C00410000 | 2024-04-30 11:41AM EDT | 2024-09-20 | 9.90 | 8.80 | 10.50 | 0.00 | - | 3 | 55 | 85.20% |
| COIN241018C00410000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 18.45 | 12.40 | 13.80 | 0.00 | - | 16 | 29 | 85.76% |
| COIN241115C00410000 | 2024-05-03 9:49AM EDT | 2024-11-15 | 19.60 | 15.35 | 17.25 | +4.50 | +29.80% | 2 | 2 | 85.68% |
| COIN241220C00410000 | 2024-04-12 3:46PM EDT | 2024-12-20 | 33.20 | 19.25 | 21.05 | 0.00 | - | 22 | 23 | 85.44% |
| COIN250117C00410000 | 2024-05-02 3:31PM EDT | 2025-01-17 | 23.94 | 20.45 | 23.20 | -2.91 | -10.84% | 11 | 60 | 83.27% |
| COIN250221C00410000 | 2024-04-04 11:59AM EDT | 2025-02-21 | 45.70 | 24.35 | 27.50 | 0.00 | - | 11 | 11 | 83.89% |
| COIN250321C00410000 | 2024-04-15 10:40AM EDT | 2025-03-21 | 39.90 | 26.40 | 28.60 | 0.00 | - | 1 | 13 | 82.21% |
| COIN250620C00410000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 45.82 | 34.00 | 38.45 | 0.00 | - | 4 | 9 | 82.31% |
| COIN251219C00410000 | 2024-05-02 11:53AM EDT | 2025-12-19 | 53.30 | 49.05 | 53.35 | 0.00 | - | 40 | 44 | 81.92% |
| COIN260116C00410000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 52.80 | 50.25 | 54.90 | 0.00 | - | - | 10 | 81.24% |
| COIN261218C00410000 | 2024-04-24 2:00PM EDT | 2026-12-18 | 76.75 | 70.50 | 73.60 | 0.00 | - | 2 | 2 | 79.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00410000 | 2024-04-10 10:15AM EDT | 2024-05-17 | 168.10 | 184.85 | 188.50 | 0.00 | - | 4 | 0 | 178.76% |
| COIN240621P00410000 | 2024-03-19 10:20AM EDT | 2024-06-21 | 194.50 | 191.75 | 195.25 | 0.00 | - | 1 | 1 | 129.93% |
| COIN240719P00410000 | 2024-03-21 10:44AM EDT | 2024-07-19 | 154.75 | 199.40 | 202.35 | 0.00 | - | - | 1 | 130.00% |
| COIN240920P00410000 | 2024-03-13 9:36AM EDT | 2024-09-20 | 175.96 | 170.05 | 173.05 | 0.00 | - | 2 | 8 | 0.00% |
| COIN250117P00410000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 204.80 | 196.60 | 200.35 | 0.00 | - | 1 | 41 | 66.64% |
| COIN251219P00410000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 218.30 | 213.50 | 216.50 | 0.00 | - | - | 5 | 61.25% |
© 2024 Yahoo. All rights reserved.