Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00370000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 10 | 480 | 146.88% |
| COIN240524C00370000 | 2024-05-09 1:56PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.26 | 0.00 | - | 1 | 30 | 124.41% |
| COIN240531C00370000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.28 | -0.07 | -53.85% | 101 | 159 | 104.49% |
| COIN240607C00370000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 1.59 | 0.00 | 0.89 | 0.00 | - | 1 | 9 | 102.93% |
| COIN240621C00370000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.45 | -0.29 | -45.31% | 26 | 3,742 | 81.30% |
| COIN240719C00370000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 1.35 | 0.98 | 1.42 | -0.96 | -41.56% | 13 | 715 | 76.29% |
| COIN240920C00370000 | 2024-05-10 2:45PM EDT | 2024-09-20 | 5.85 | 5.20 | 5.80 | -1.92 | -24.71% | 2 | 382 | 77.00% |
| COIN241018C00370000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 16.95 | 7.50 | 7.90 | 0.00 | - | 1 | 673 | 76.86% |
| COIN241115C00370000 | 2024-05-07 12:52PM EDT | 2024-11-15 | 17.22 | 10.15 | 10.90 | 0.00 | - | 4 | 29 | 78.09% |
| COIN241220C00370000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 15.03 | 12.80 | 14.00 | -6.37 | -29.77% | 35 | 42 | 77.80% |
| COIN250117C00370000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 15.50 | 15.00 | 16.10 | -4.82 | -23.72% | 31 | 3,324 | 77.37% |
| COIN250221C00370000 | 2024-05-08 9:53AM EDT | 2025-02-21 | 24.45 | 16.50 | 18.75 | 0.00 | - | 1 | 6 | 75.99% |
| COIN250321C00370000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 21.70 | 19.75 | 21.05 | -4.15 | -16.05% | 2 | 936 | 76.83% |
| COIN250620C00370000 | 2024-05-10 12:18PM EDT | 2025-06-20 | 29.29 | 27.05 | 29.65 | -13.66 | -31.80% | 5 | 193 | 77.92% |
| COIN251219C00370000 | 2024-05-08 1:28PM EDT | 2025-12-19 | 48.69 | 40.25 | 41.65 | 0.00 | - | 3 | 558 | 77.48% |
| COIN260116C00370000 | 2024-05-08 3:11PM EDT | 2026-01-16 | 49.34 | 41.45 | 44.10 | 0.00 | - | 1 | 478 | 77.46% |
| COIN260515C00370000 | 2024-05-01 11:40AM EDT | 2026-05-15 | 57.50 | 47.90 | 49.80 | 0.00 | - | 2 | 6,024 | 76.26% |
| COIN261218C00370000 | 2024-05-06 12:35PM EDT | 2026-12-18 | 61.20 | 59.10 | 61.65 | -18.22 | -22.94% | 1 | 16 | 75.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00370000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 148.01 | 167.40 | 170.55 | 0.00 | - | 1 | 0 | 250.39% |
| COIN240621P00370000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 159.75 | 167.35 | 170.55 | 0.00 | - | 28 | 0 | 102.25% |
| COIN240920P00370000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 170.45 | 169.80 | 172.55 | 0.00 | - | 1 | 21 | 61.62% |
| COIN250117P00370000 | 2024-04-02 12:08PM EDT | 2025-01-17 | 157.88 | 160.85 | 164.95 | 0.00 | - | 11 | 153 | 0.00% |
| COIN250321P00370000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 176.15 | 177.50 | 180.35 | 0.00 | - | 2 | 36 | 59.27% |
| COIN250620P00370000 | 2024-02-16 10:45AM EDT | 2025-06-20 | 196.85 | 167.20 | 169.90 | 0.00 | - | 2 | 2 | 29.92% |
| COIN251219P00370000 | 2024-04-17 12:29PM EDT | 2025-12-19 | 192.59 | 188.65 | 192.50 | 0.00 | - | 1 | 1 | 57.51% |
| COIN260116P00370000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 185.25 | 188.60 | 193.45 | 0.00 | - | 9 | 21 | 56.67% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 2026-05-15 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 32.58% |
| COIN261218P00370000 | 2024-05-07 3:49PM EDT | 2026-12-18 | 194.66 | 197.50 | 202.50 | 0.00 | - | 6 | 5 | 53.04% |
© 2024 Yahoo. All rights reserved.