Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00045000 | 2024-03-19 2:34PM EDT | 2024-06-21 | 187.35 | 171.75 | 174.75 | 0.00 | - | 2 | 143 | 556.74% |
| COIN240920C00045000 | 2024-03-13 10:06AM EDT | 2024-09-20 | 220.40 | 210.50 | 214.50 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00045000 | 2024-04-01 11:35AM EDT | 2025-01-17 | 215.10 | 156.95 | 160.00 | 0.00 | - | 3 | 214 | 119.92% |
| COIN250321C00045000 | 2024-03-25 11:32AM EDT | 2025-03-21 | 237.10 | 186.15 | 189.60 | 0.00 | - | 1 | 32 | 309.73% |
| COIN250620C00045000 | 2024-01-19 11:51AM EDT | 2025-06-20 | 83.48 | 138.50 | 143.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN251219C00045000 | 2024-03-08 1:26PM EDT | 2025-12-19 | 215.70 | 199.50 | 204.50 | 0.00 | - | 1 | 59 | 0.00% |
| COIN260116C00045000 | 2024-02-07 11:16AM EDT | 2026-01-16 | 82.83 | 216.00 | 221.00 | 0.00 | - | 2 | 10 | 0.00% |
| COIN260515C00045000 | 2024-04-25 1:53PM EDT | 2026-05-15 | 189.18 | 162.00 | 166.50 | 0.00 | - | 3 | 4 | 98.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00045000 | 2024-04-12 9:58AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.29 | -0.31 | -86.11% | 1 | 4,443 | 183.79% |
| COIN240920P00045000 | 2024-05-10 1:16PM EDT | 2024-09-20 | 0.30 | 0.08 | 0.30 | -0.11 | -26.83% | 5 | 28 | 105.57% |
| COIN250117P00045000 | 2024-05-10 1:53PM EDT | 2025-01-17 | 0.61 | 0.28 | 0.00 | -0.19 | -23.75% | 1 | 435 | 74.02% |
| COIN250321P00045000 | 2024-04-01 9:30AM EDT | 2025-03-21 | 1.45 | 0.27 | 2.63 | 0.00 | - | 1 | 76 | 94.95% |
| COIN250620P00045000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 2.10 | 0.58 | 2.38 | 0.00 | - | 1 | 1,159 | 84.01% |
| COIN251219P00045000 | 2024-04-11 2:38PM EDT | 2025-12-19 | 2.46 | 0.50 | 4.05 | 0.00 | - | 1 | 119 | 76.55% |
| COIN260116P00045000 | 2024-04-19 12:27PM EDT | 2026-01-16 | 3.55 | 1.67 | 4.20 | 0.00 | - | 10 | 122 | 79.42% |
| COIN260515P00045000 | 2024-04-26 12:38PM EDT | 2026-05-15 | 4.20 | 2.15 | 6.00 | 0.00 | - | 1 | 44 | 79.14% |
© 2024 Yahoo. All rights reserved.