Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00470000 | 2024-05-03 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 302 | 40 | 176.56% |
| COIN240517C00470000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.42 | 0.00 | - | 35 | 92 | 153.71% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.50 | 0.00 | - | - | 1 | 128.13% |
| COIN240531C00470000 | 2024-05-02 11:01AM EDT | 2024-05-31 | 0.80 | 0.00 | 0.61 | 0.00 | - | 1 | 2 | 113.67% |
| COIN240621C00470000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.53 | 0.37 | 0.73 | -0.87 | -62.14% | 4 | 127 | 92.82% |
| COIN240719C00470000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 1.85 | 1.54 | 1.87 | -1.60 | -46.38% | 6 | 67 | 88.46% |
| COIN240920C00470000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 11.90 | 6.40 | 6.65 | 0.00 | - | 1 | 20 | 87.10% |
| COIN241018C00470000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 11.87 | 8.50 | 8.90 | 0.00 | - | 1 | 32 | 85.74% |
| COIN241115C00470000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 12.70 | 11.35 | 12.50 | -2.60 | -16.99% | 5 | 13 | 86.91% |
| COIN241220C00470000 | 2024-04-25 1:52PM EDT | 2024-12-20 | 18.30 | 13.40 | 16.30 | 0.00 | - | 1 | 2 | 85.74% |
| COIN250117C00470000 | 2024-05-03 12:15PM EDT | 2025-01-17 | 16.50 | 16.00 | 17.00 | +2.45 | +17.44% | 47 | 90 | 83.84% |
| COIN250321C00470000 | 2024-05-01 10:15AM EDT | 2025-03-21 | 18.75 | 20.40 | 23.80 | 0.00 | - | 3 | 8 | 83.35% |
| COIN250620C00470000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 32.70 | 28.20 | 31.00 | 0.00 | - | 1 | 2 | 82.49% |
| COIN260116C00470000 | 2024-04-12 9:58AM EDT | 2026-01-16 | 62.55 | 42.15 | 46.80 | 0.00 | - | 2 | 406 | 80.53% |
| COIN260515C00470000 | 2024-05-02 3:59PM EDT | 2026-05-15 | 57.60 | 50.00 | 54.90 | 0.00 | - | 2 | 18 | 80.12% |
| COIN261218C00470000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 54.81 | 62.50 | 65.70 | 0.00 | - | 2 | 100 | 78.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00470000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 235.50 | 244.80 | 248.55 | 0.00 | - | - | 0 | 209.52% |
| COIN240621P00470000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 246.95 | 244.95 | 248.55 | 0.00 | - | 3 | 7 | 59.38% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 2024-07-19 | 251.54 | 245.20 | 248.50 | 0.00 | - | 5 | 1 | 61.04% |
| COIN240920P00470000 | 2024-03-12 1:21PM EDT | 2024-09-20 | 236.15 | 215.80 | 218.95 | 0.00 | - | 15 | 17 | 0.00% |
| COIN250117P00470000 | 2024-03-08 1:09PM EDT | 2025-01-17 | 241.20 | 241.40 | 244.05 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250321P00470000 | 2024-04-24 1:42PM EDT | 2025-03-21 | 252.74 | 254.15 | 258.50 | 0.00 | - | - | 1 | 63.68% |
| COIN251219P00470000 | 2024-04-16 11:54AM EDT | 2025-12-19 | 278.00 | 264.50 | 268.95 | 0.00 | - | - | 17 | 59.18% |
© 2024 Yahoo. All rights reserved.