Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00450000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | -0.08 | -61.54% | 1 | 57 | 159.38% |
| COIN240517C00450000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.13 | 0.02 | 0.15 | -0.12 | -48.00% | 19 | 744 | 132.42% |
| COIN240524C00450000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.13 | 0.00 | - | 2 | 6 | 105.08% |
| COIN240531C00450000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.66 | 0.00 | - | 1 | 7 | 109.18% |
| COIN240621C00450000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.77 | 0.40 | 0.94 | -1.06 | -57.92% | 350 | 523 | 90.97% |
| COIN240719C00450000 | 2024-05-03 1:16PM EDT | 2024-07-19 | 2.17 | 2.03 | 2.23 | -1.93 | -47.07% | 8 | 364 | 88.06% |
| COIN240920C00450000 | 2024-05-02 2:55PM EDT | 2024-09-20 | 7.45 | 7.30 | 7.60 | -3.09 | -29.32% | 17 | 138 | 86.63% |
| COIN241018C00450000 | 2024-05-02 3:28PM EDT | 2024-10-18 | 13.51 | 9.55 | 10.20 | 0.00 | - | 1 | 1 | 85.55% |
| COIN241115C00450000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 14.63 | 12.60 | 13.95 | -1.37 | -8.56% | 1 | 21 | 86.68% |
| COIN241220C00450000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 16.00 | 15.75 | 16.55 | -4.25 | -20.99% | 6 | 2,441 | 85.18% |
| COIN250117C00450000 | 2024-05-03 12:31PM EDT | 2025-01-17 | 18.55 | 17.65 | 18.75 | -4.60 | -19.87% | 13 | 531 | 83.86% |
| COIN250221C00450000 | 2024-04-15 10:51AM EDT | 2025-02-21 | 30.65 | 20.45 | 23.45 | 0.00 | - | 1 | 11 | 84.30% |
| COIN250321C00450000 | 2024-05-03 12:33PM EDT | 2025-03-21 | 24.60 | 22.00 | 24.40 | +2.20 | +9.82% | 1 | 72 | 82.28% |
| COIN250620C00450000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 29.71 | 29.35 | 32.95 | 0.00 | - | 52 | 65 | 81.91% |
| COIN251219C00450000 | 2024-05-02 11:25AM EDT | 2025-12-19 | 48.30 | 43.65 | 47.90 | 0.00 | - | 3 | 5 | 81.55% |
| COIN260116C00450000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 61.25 | 44.60 | 49.45 | 0.00 | - | 2 | 90 | 80.79% |
| COIN260515C00450000 | 2024-04-11 12:32PM EDT | 2026-05-15 | 70.01 | 52.50 | 57.50 | 0.00 | - | 1,075 | 1,101 | 80.33% |
| COIN261218C00450000 | 2024-04-30 10:12AM EDT | 2026-12-18 | 61.95 | 65.00 | 68.35 | 0.00 | - | 1 | 31 | 78.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00450000 | 2024-04-09 9:33AM EDT | 2024-05-17 | 199.10 | 225.10 | 228.60 | 0.00 | - | - | 0 | 134.77% |
| COIN240719P00450000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 200.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240920P00450000 | 2024-03-14 9:51AM EDT | 2024-09-20 | 226.50 | 212.00 | 215.50 | 0.00 | - | 18 | 21 | 0.00% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 85.79% |
| COIN250117P00450000 | 2024-04-26 10:18AM EDT | 2025-01-17 | 232.11 | 233.25 | 236.45 | 0.00 | - | 7 | 7 | 65.22% |
| COIN250620P00450000 | 2024-03-25 3:09PM EDT | 2025-06-20 | 217.05 | 242.05 | 246.50 | 0.00 | - | 7 | 7 | 65.59% |
| COIN260515P00450000 | 2024-04-02 11:45AM EDT | 2026-05-15 | 246.00 | 251.00 | 255.50 | 0.00 | - | 2 | 14 | 57.20% |
© 2024 Yahoo. All rights reserved.