Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00490000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | -0.09 | -90.00% | 151 | 3 | 206.64% |
| COIN240517C00490000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.47 | 0.00 | - | 3 | 31 | 162.99% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 133.79% |
| COIN240531C00490000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.59 | 0.00 | - | 1 | 8 | 118.46% |
| COIN240621C00490000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 1.31 | 0.21 | 0.91 | 0.00 | - | 24 | 77 | 97.27% |
| COIN240719C00490000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 1.95 | 1.31 | 1.78 | -2.65 | -57.61% | 6 | 16 | 90.65% |
| COIN240920C00490000 | 2024-05-03 10:55AM EDT | 2024-09-20 | 6.48 | 5.60 | 5.85 | -1.52 | -19.00% | 10 | 60 | 87.51% |
| COIN241018C00490000 | 2024-05-02 1:40PM EDT | 2024-10-18 | 8.95 | 7.55 | 8.35 | -1.19 | -11.74% | 2 | 13 | 86.70% |
| COIN241220C00490000 | 2024-04-25 2:47PM EDT | 2024-12-20 | 16.25 | 12.80 | 15.60 | 0.00 | - | 3 | 4 | 87.27% |
| COIN250117C00490000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 15.00 | 14.60 | 15.35 | +2.15 | +16.73% | 8 | 37 | 83.80% |
| COIN250321C00490000 | 2024-04-16 9:57AM EDT | 2025-03-21 | 21.00 | 19.95 | 22.30 | 0.00 | - | 1 | 25 | 84.40% |
| COIN250620C00490000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 27.10 | 25.65 | 29.00 | -6.40 | -19.10% | 4 | 17 | 82.05% |
| COIN251219C00490000 | 2024-04-16 2:07PM EDT | 2025-12-19 | 40.60 | 39.10 | 43.20 | 0.00 | - | - | 10 | 81.29% |
| COIN260116C00490000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 42.81 | 40.15 | 43.40 | 0.00 | - | 27 | 153 | 80.00% |
| COIN260515C00490000 | 2024-03-19 10:31AM EDT | 2026-05-15 | 47.70 | 46.50 | 49.65 | 0.00 | - | 1 | 3 | 78.35% |
| COIN261218C00490000 | 2024-04-24 10:31AM EDT | 2026-12-18 | 66.18 | 60.00 | 63.70 | 0.00 | - | 40 | 101 | 78.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00490000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00490000 | 2024-03-14 11:31AM EDT | 2024-07-19 | 260.45 | 245.30 | 248.50 | 0.00 | - | 15 | 15 | 0.00% |
| COIN250117P00490000 | 2024-03-26 9:30AM EDT | 2025-01-17 | 241.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN251219P00490000 | 2024-04-01 12:10PM EDT | 2025-12-19 | 267.00 | 288.50 | 293.25 | 0.00 | - | - | 13 | 65.26% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 2026-12-18 | 275.25 | 292.00 | 296.50 | 0.00 | - | 3 | 3 | 54.07% |
© 2024 Yahoo. All rights reserved.