Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00330000 | 2024-05-10 9:59AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 39 | 1,285 | 132.81% |
| COIN240524C00330000 | 2024-05-10 12:04PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.10 | -0.10 | -50.00% | 251 | 308 | 94.92% |
| COIN240531C00330000 | 2024-05-10 10:30AM EDT | 2024-05-31 | 0.14 | 0.01 | 0.30 | -0.18 | -56.25% | 5 | 127 | 86.91% |
| COIN240607C00330000 | 2024-05-09 12:03PM EDT | 2024-06-07 | 0.50 | 0.08 | 0.40 | 0.00 | - | 11 | 15 | 79.69% |
| COIN240614C00330000 | 2024-05-06 10:37AM EDT | 2024-06-14 | 3.87 | 0.30 | 1.21 | 0.00 | - | - | 1 | 84.67% |
| COIN240621C00330000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 0.72 | 0.49 | 0.84 | -0.49 | -40.50% | 45 | 1,879 | 75.64% |
| COIN240719C00330000 | 2024-05-10 1:55PM EDT | 2024-07-19 | 2.46 | 2.12 | 2.47 | -1.09 | -30.70% | 19 | 1,617 | 74.28% |
| COIN240920C00330000 | 2024-05-10 2:22PM EDT | 2024-09-20 | 8.90 | 7.95 | 8.55 | -3.00 | -25.21% | 5 | 179 | 75.96% |
| COIN241018C00330000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 11.77 | 10.75 | 11.30 | -2.63 | -18.26% | 5 | 175 | 76.15% |
| COIN241115C00330000 | 2024-05-10 1:09PM EDT | 2024-11-15 | 15.55 | 14.20 | 14.85 | -15.45 | -49.84% | 16 | 52 | 77.86% |
| COIN241220C00330000 | 2024-05-10 11:29AM EDT | 2024-12-20 | 19.60 | 17.15 | 18.05 | -10.90 | -35.74% | 50 | 7 | 77.25% |
| COIN250117C00330000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 20.40 | 19.70 | 20.35 | -6.04 | -22.84% | 5 | 592 | 76.93% |
| COIN250221C00330000 | 2024-05-10 11:40AM EDT | 2025-02-21 | 25.31 | 22.05 | 24.10 | -3.64 | -12.57% | 1 | 10 | 76.78% |
| COIN250321C00330000 | 2024-05-08 11:55AM EDT | 2025-03-21 | 33.00 | 25.15 | 26.20 | 0.00 | - | 4 | 258 | 77.01% |
| COIN250620C00330000 | 2024-04-30 1:16PM EDT | 2025-06-20 | 42.10 | 32.95 | 35.35 | 0.00 | - | 1 | 23 | 78.21% |
| COIN251219C00330000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 67.25 | 46.60 | 49.10 | 0.00 | - | 19 | 19 | 78.53% |
| COIN260116C00330000 | 2024-05-10 12:59PM EDT | 2026-01-16 | 49.50 | 47.80 | 49.70 | -18.50 | -27.21% | 4 | 60 | 77.59% |
| COIN260515C00330000 | 2024-04-29 3:45PM EDT | 2026-05-15 | 73.00 | 54.15 | 57.45 | 0.00 | - | 1 | 22 | 77.24% |
| COIN260918C00330000 | 2024-05-06 12:34PM EDT | 2026-09-18 | 82.09 | 61.40 | 63.75 | 0.00 | - | 32 | 32 | 76.92% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 2026-12-18 | 93.12 | 65.50 | 68.00 | 0.00 | - | 12 | 15 | 76.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00330000 | 2024-04-24 10:28AM EDT | 2024-05-17 | 100.20 | 127.35 | 130.65 | 0.00 | - | 2 | 0 | 216.75% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 90.63 | 127.20 | 130.55 | 0.00 | - | 3 | 0 | 151.27% |
| COIN240621P00330000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 116.38 | 127.80 | 130.60 | 0.00 | - | 13 | 76 | 59.86% |
| COIN240719P00330000 | 2024-03-21 11:27AM EDT | 2024-07-19 | 91.25 | 125.30 | 127.60 | 0.00 | - | 6 | 19 | 0.00% |
| COIN240920P00330000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 114.10 | 131.50 | 134.85 | 0.00 | - | 1 | 5 | 62.02% |
| COIN241018P00330000 | 2024-04-19 12:58PM EDT | 2024-10-18 | 132.54 | 134.00 | 136.35 | 0.00 | - | 1 | 1 | 62.93% |
| COIN250117P00330000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 141.65 | 139.55 | 142.20 | 0.00 | - | 1 | 53 | 62.40% |
| COIN250321P00330000 | 2024-04-29 1:49PM EDT | 2025-03-21 | 138.20 | 143.10 | 146.25 | 0.00 | - | 3 | 18 | 62.06% |
| COIN250620P00330000 | 2024-04-24 12:54PM EDT | 2025-06-20 | 141.45 | 147.70 | 151.50 | 0.00 | - | - | 8 | 61.30% |
| COIN251219P00330000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 149.50 | 156.20 | 159.15 | 0.00 | - | 3 | 4 | 59.43% |
| COIN260116P00330000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 150.60 | 156.75 | 159.80 | 0.00 | - | 2 | 27 | 58.66% |
| COIN261218P00330000 | 2024-05-10 12:06PM EDT | 2026-12-18 | 167.27 | 165.50 | 170.50 | -0.58 | -0.35% | 2 | 3 | 54.86% |
© 2024 Yahoo. All rights reserved.