Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00360000 | 2024-05-08 10:55AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 81 | 455 | 164.84% |
| COIN240524C00360000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.27 | 0.00 | - | 4 | 65 | 124.61% |
| COIN240531C00360000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.59 | -0.50 | -89.29% | 318 | 256 | 111.33% |
| COIN240607C00360000 | 2024-05-07 11:25AM EDT | 2024-06-07 | 0.64 | 0.00 | 0.91 | 0.00 | - | 2 | 5 | 101.32% |
| COIN240614C00360000 | 2024-05-06 9:36AM EDT | 2024-06-14 | 1.90 | 0.04 | 1.77 | 0.00 | - | - | 2 | 100.59% |
| COIN240621C00360000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 0.40 | 0.32 | 0.51 | -0.35 | -46.67% | 37 | 826 | 81.15% |
| COIN240719C00360000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 1.45 | 1.23 | 1.49 | -0.81 | -35.84% | 24 | 269 | 75.88% |
| COIN240920C00360000 | 2024-05-10 2:42PM EDT | 2024-09-20 | 6.50 | 5.65 | 6.30 | -2.10 | -24.42% | 5 | 70 | 76.68% |
| COIN241018C00360000 | 2024-05-10 12:47PM EDT | 2024-10-18 | 9.20 | 8.25 | 8.55 | -4.35 | -32.10% | 1 | 29 | 76.90% |
| COIN241115C00360000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 22.35 | 11.20 | 11.60 | 0.00 | - | 2 | 19 | 78.25% |
| COIN241220C00360000 | 2024-05-10 2:53PM EDT | 2024-12-20 | 14.65 | 13.55 | 14.55 | -5.42 | -27.01% | 1 | 14 | 77.29% |
| COIN250117C00360000 | 2024-05-10 3:09PM EDT | 2025-01-17 | 16.80 | 16.05 | 16.60 | -3.50 | -17.24% | 13 | 1,035 | 77.02% |
| COIN250221C00360000 | 2024-05-06 2:22PM EDT | 2025-02-21 | 32.40 | 18.55 | 20.05 | 0.00 | - | 2 | 3 | 77.04% |
| COIN250321C00360000 | 2024-05-10 11:43AM EDT | 2025-03-21 | 23.10 | 21.25 | 22.15 | -5.35 | -18.80% | 3 | 147 | 77.16% |
| COIN250620C00360000 | 2024-05-02 12:07PM EDT | 2025-06-20 | 46.54 | 28.30 | 30.05 | 0.00 | - | 42 | 84 | 77.46% |
| COIN251219C00360000 | 2024-05-03 10:09AM EDT | 2025-12-19 | 61.27 | 41.80 | 44.50 | 0.00 | - | 1 | 122 | 78.37% |
| COIN260116C00360000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 63.63 | 42.85 | 45.45 | 0.00 | - | 3 | 303 | 77.53% |
| COIN260515C00360000 | 2024-04-11 12:29PM EDT | 2026-05-15 | 88.20 | 49.30 | 53.00 | 0.00 | - | 1 | 1 | 77.13% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 2026-09-18 | 90.43 | 64.70 | 66.60 | 0.00 | - | - | 1 | 83.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00360000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 146.64 | 157.20 | 160.50 | 0.00 | - | 2 | 0 | 259.47% |
| COIN240621P00360000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 136.80 | 157.30 | 160.55 | 0.00 | - | 1 | 0 | 99.95% |
| COIN240719P00360000 | 2024-04-30 10:35AM EDT | 2024-07-19 | 154.59 | 157.55 | 160.55 | 0.00 | - | 1 | 21 | 77.08% |
| COIN240920P00360000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 140.15 | 122.55 | 123.80 | 0.00 | - | 3 | 46 | 0.00% |
| COIN250117P00360000 | 2024-04-08 9:51AM EDT | 2025-01-17 | 138.97 | 158.20 | 161.00 | 0.00 | - | 1 | 25 | 42.64% |
| COIN250321P00360000 | 2024-03-05 11:42AM EDT | 2025-03-21 | 169.37 | 146.85 | 148.10 | 0.00 | - | 2 | 64 | 0.00% |
| COIN250620P00360000 | 2024-02-28 1:19PM EDT | 2025-06-20 | 181.85 | 149.50 | 151.25 | 0.00 | - | 5 | 6 | 0.00% |
| COIN260116P00360000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 173.95 | 180.90 | 185.00 | 0.00 | - | 8 | 68 | 57.48% |
| COIN260515P00360000 | 2024-05-03 11:39AM EDT | 2026-05-15 | 182.45 | 184.00 | 188.50 | 0.00 | - | 3 | 21 | 55.74% |
| COIN261218P00360000 | 2024-05-01 2:42PM EDT | 2026-12-18 | 190.89 | 189.50 | 194.50 | 0.00 | - | - | 1 | 53.62% |
© 2024 Yahoo. All rights reserved.