Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00340000 | 2024-05-10 12:34PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.37 | -0.07 | -58.33% | 12 | 798 | 175.78% |
| COIN240524C00340000 | 2024-05-10 11:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 2 | 49 | 104.30% |
| COIN240531C00340000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.19 | 0.05 | 0.19 | -0.59 | -75.64% | 11 | 216 | 90.82% |
| COIN240607C00340000 | 2024-05-09 10:07AM EDT | 2024-06-07 | 0.40 | 0.05 | 0.84 | 0.00 | - | 1 | 10 | 92.87% |
| COIN240614C00340000 | 2024-05-03 9:56AM EDT | 2024-06-14 | 3.65 | 0.12 | 2.06 | 0.00 | - | 15 | 15 | 95.90% |
| COIN240621C00340000 | 2024-05-10 1:55PM EDT | 2024-06-21 | 0.67 | 0.50 | 0.66 | -0.35 | -34.31% | 20 | 1,585 | 78.47% |
| COIN240719C00340000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 1.91 | 1.67 | 1.93 | -1.14 | -37.38% | 181 | 1,259 | 74.15% |
| COIN240920C00340000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 7.70 | 7.10 | 7.70 | -2.54 | -24.80% | 1 | 1,488 | 76.39% |
| COIN241018C00340000 | 2024-05-10 11:15AM EDT | 2024-10-18 | 11.32 | 9.90 | 10.25 | -2.33 | -17.07% | 1 | 76 | 76.60% |
| COIN241115C00340000 | 2024-05-10 2:06PM EDT | 2024-11-15 | 14.05 | 12.75 | 13.70 | -3.55 | -20.17% | 2 | 103 | 77.77% |
| COIN241220C00340000 | 2024-05-10 2:11PM EDT | 2024-12-20 | 17.40 | 16.05 | 16.80 | -4.70 | -21.27% | 5 | 39 | 77.57% |
| COIN250117C00340000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 19.20 | 18.40 | 19.05 | -7.20 | -27.27% | 3 | 361 | 77.11% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 20.65 | 22.55 | 0.00 | - | - | 1 | 76.76% |
| COIN250321C00340000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 25.80 | 23.85 | 24.75 | -15.20 | -37.07% | 1 | 115 | 77.20% |
| COIN250620C00340000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 34.95 | 31.05 | 32.45 | -14.35 | -29.11% | 2 | 134 | 77.22% |
| COIN251219C00340000 | 2024-05-08 1:27PM EDT | 2025-12-19 | 53.97 | 44.90 | 47.70 | 0.00 | - | 9 | 493 | 78.61% |
| COIN260116C00340000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 52.32 | 46.20 | 48.00 | -15.83 | -23.23% | 1 | 179 | 77.56% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 52.45 | 56.00 | 0.00 | - | 1 | 8 | 77.27% |
| COIN261218C00340000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 72.37 | 63.75 | 67.50 | 0.00 | - | 3 | 8 | 76.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 137.30 | 140.55 | 0.00 | - | 1 | 0 | 241.50% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 0.00% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240920P00340000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 138.25 | 140.75 | 143.40 | 0.00 | - | 1 | 14 | 60.01% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 142.75 | 145.60 | 0.00 | - | - | 1 | 62.34% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 148.60 | 150.15 | 0.00 | - | 1 | 46 | 61.65% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 151.35 | 154.25 | 0.00 | - | 2 | 48 | 61.05% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 155.80 | 158.40 | 0.00 | - | - | 1 | 59.80% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 42.40% |
| COIN260515P00340000 | 2024-05-07 3:49PM EDT | 2026-05-15 | 165.71 | 167.95 | 170.90 | 0.00 | - | 6 | 9 | 56.15% |
© 2024 Yahoo. All rights reserved.