Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00480000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.07 | 0.00 | - | 31 | 43 | 185.94% |
| COIN240517C00480000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.08 | -0.24 | -92.31% | 17 | 980 | 135.94% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 2024-05-24 | 2.37 | 0.00 | 0.50 | 0.00 | - | - | 2 | 131.06% |
| COIN240531C00480000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 116.31% |
| COIN240621C00480000 | 2024-05-03 10:18AM EDT | 2024-06-21 | 0.66 | 0.29 | 0.87 | -0.69 | -51.11% | 9 | 397 | 95.65% |
| COIN240719C00480000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 1.75 | 1.18 | 1.72 | -0.36 | -17.06% | 3 | 27 | 87.87% |
| COIN240920C00480000 | 2024-05-03 11:42AM EDT | 2024-09-20 | 6.34 | 5.95 | 6.65 | +0.96 | +17.84% | 1 | 109 | 87.97% |
| COIN241018C00480000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 12.30 | 8.00 | 8.40 | 0.00 | - | 3 | 26 | 85.91% |
| COIN241115C00480000 | 2024-04-30 1:13PM EDT | 2024-11-15 | 10.05 | 10.20 | 12.30 | 0.00 | - | 10 | 10 | 86.89% |
| COIN241220C00480000 | 2024-05-01 11:46AM EDT | 2024-12-20 | 11.95 | 12.80 | 16.00 | 0.00 | - | 1 | 95 | 86.29% |
| COIN250117C00480000 | 2024-05-03 11:19AM EDT | 2025-01-17 | 15.77 | 15.20 | 16.25 | +0.22 | +1.41% | 1 | 293 | 83.84% |
| COIN250321C00480000 | 2024-04-30 11:08AM EDT | 2025-03-21 | 20.40 | 19.00 | 23.05 | 0.00 | - | 5 | 102 | 83.06% |
| COIN250620C00480000 | 2024-04-26 12:42PM EDT | 2025-06-20 | 33.50 | 27.15 | 30.00 | 0.00 | - | 7 | 24 | 82.43% |
| COIN251219C00480000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 37.34 | 40.05 | 43.50 | 0.00 | - | 1 | 43 | 80.93% |
| COIN260116C00480000 | 2024-05-01 10:36AM EDT | 2026-01-16 | 37.55 | 41.20 | 45.90 | 0.00 | - | 1 | 281 | 80.65% |
| COIN260515C00480000 | 2024-05-03 1:38PM EDT | 2026-05-15 | 51.00 | 50.05 | 53.95 | -5.90 | -10.37% | 1 | 7,205 | 80.63% |
| COIN261218C00480000 | 2024-05-01 11:17AM EDT | 2026-12-18 | 53.25 | 61.00 | 64.60 | 0.00 | - | 2 | 15 | 78.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00480000 | 2024-03-21 9:32AM EDT | 2024-05-17 | 224.60 | 266.90 | 271.25 | 0.00 | - | - | 0 | 334.08% |
| COIN240621P00480000 | 2024-03-11 3:38PM EDT | 2024-06-21 | 234.75 | 229.30 | 232.50 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00480000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 242.20 | 235.05 | 237.80 | 0.00 | - | 8 | 8 | 0.00% |
| COIN250117P00480000 | 2024-04-01 11:59AM EDT | 2025-01-17 | 243.95 | 268.60 | 271.50 | 0.00 | - | 4 | 58 | 79.55% |
| COIN250321P00480000 | 2024-04-03 10:23AM EDT | 2025-03-21 | 248.85 | 262.70 | 266.25 | 0.00 | - | 13 | 13 | 61.17% |
| COIN260515P00480000 | 2024-03-19 11:37AM EDT | 2026-05-15 | 278.80 | 282.50 | 287.00 | 0.00 | - | 80 | 76 | 61.08% |
© 2024 Yahoo. All rights reserved.