Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00510000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 6 | 23 | 193.75% |
| COIN240517C00510000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 11 | 92 | 144.92% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.49 | 0.00 | - | 3 | 3 | 139.45% |
| COIN240621C00510000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.15 | 0.14 | 0.81 | 0.00 | - | 1 | 139 | 99.07% |
| COIN240719C00510000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 1.35 | 0.93 | 1.62 | -0.70 | -34.15% | 6 | 74 | 91.26% |
| COIN240920C00510000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 5.14 | 4.30 | 5.15 | -1.96 | -27.61% | 2 | 565 | 86.66% |
| COIN241018C00510000 | 2024-05-03 9:34AM EDT | 2024-10-18 | 9.00 | 6.70 | 7.05 | +1.35 | +17.65% | 10 | 40 | 86.35% |
| COIN241115C00510000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 10.00 | 8.65 | 10.40 | 0.00 | - | 2 | 17 | 86.96% |
| COIN241220C00510000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 12.40 | 11.95 | 12.90 | -2.15 | -14.78% | 2 | 35 | 86.33% |
| COIN250117C00510000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 13.90 | 13.30 | 13.95 | -1.10 | -7.33% | 2 | 113 | 83.80% |
| COIN250321C00510000 | 2024-05-03 12:30PM EDT | 2025-03-21 | 19.62 | 17.55 | 21.20 | +0.82 | +4.36% | 23 | 37 | 84.14% |
| COIN250620C00510000 | 2024-05-03 11:34AM EDT | 2025-06-20 | 25.60 | 24.45 | 26.95 | +2.60 | +11.30% | 1 | 196 | 82.19% |
| COIN251219C00510000 | 2024-04-25 2:29PM EDT | 2025-12-19 | 42.00 | 37.00 | 40.20 | 0.00 | - | - | 1 | 80.75% |
| COIN260116C00510000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 40.67 | 38.20 | 43.00 | +3.92 | +10.67% | 7 | 93 | 80.69% |
| COIN260515C00510000 | 2024-03-20 10:26AM EDT | 2026-05-15 | 52.55 | 42.00 | 45.90 | 0.00 | - | - | 1 | 76.65% |
| COIN261218C00510000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 58.00 | 58.00 | 61.55 | -8.00 | -12.12% | 8 | 57 | 78.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00510000 | 2024-03-26 9:36AM EDT | 2024-06-21 | 242.60 | 289.50 | 292.25 | 0.00 | - | 2 | 0 | 142.26% |
| COIN240719P00510000 | 2024-03-27 9:30AM EDT | 2024-07-19 | 243.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240920P00510000 | 2024-04-16 10:06AM EDT | 2024-09-20 | 297.62 | 286.10 | 288.65 | 0.00 | - | 1 | 4 | 61.08% |
| COIN250321P00510000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 294.25 | 291.15 | 295.25 | 0.00 | - | 1 | 2 | 61.51% |
© 2024 Yahoo. All rights reserved.