Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00380000 | 2024-05-10 12:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 7 | 854 | 159.38% |
| COIN240524C00380000 | 2024-05-10 10:31AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.25 | +0.05 | +500.00% | 10 | 193 | 128.52% |
| COIN240531C00380000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 69 | 104.49% |
| COIN240607C00380000 | 2024-05-01 3:32PM EDT | 2024-06-07 | 1.72 | 0.00 | 0.73 | 0.00 | - | - | 10 | 103.71% |
| COIN240614C00380000 | 2024-05-09 2:12PM EDT | 2024-06-14 | 0.40 | 0.00 | 2.28 | 0.00 | - | 12 | 10 | 110.52% |
| COIN240621C00380000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 0.55 | 0.20 | 0.40 | +0.18 | +48.65% | 1 | 1,009 | 82.52% |
| COIN240719C00380000 | 2024-05-10 12:21PM EDT | 2024-07-19 | 1.29 | 0.83 | 1.38 | -0.55 | -29.89% | 17 | 334 | 77.73% |
| COIN240920C00380000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 5.11 | 4.85 | 5.20 | -2.54 | -33.20% | 24 | 401 | 77.39% |
| COIN241018C00380000 | 2024-05-10 2:31PM EDT | 2024-10-18 | 7.71 | 6.95 | 7.30 | -2.49 | -24.41% | 1 | 59 | 77.23% |
| COIN241115C00380000 | 2024-05-08 1:55PM EDT | 2024-11-15 | 14.10 | 8.80 | 10.15 | 0.00 | - | 3 | 6 | 77.52% |
| COIN241220C00380000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 16.60 | 11.95 | 12.80 | -6.40 | -27.83% | 6 | 3 | 77.58% |
| COIN250117C00380000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 14.75 | 13.10 | 14.60 | -6.25 | -29.76% | 17 | 467 | 76.01% |
| COIN250221C00380000 | 2024-05-07 10:06AM EDT | 2025-02-21 | 26.72 | 15.70 | 18.80 | 0.00 | - | 1 | 7 | 77.10% |
| COIN250321C00380000 | 2024-05-10 10:25AM EDT | 2025-03-21 | 21.80 | 18.65 | 20.00 | -2.84 | -11.53% | 1 | 65 | 76.86% |
| COIN250620C00380000 | 2024-05-10 10:36AM EDT | 2025-06-20 | 29.00 | 25.85 | 28.45 | -2.75 | -8.66% | 2 | 59 | 77.94% |
| COIN251219C00380000 | 2024-05-07 12:42PM EDT | 2025-12-19 | 41.00 | 38.95 | 41.85 | -10.00 | -19.61% | 1 | 212 | 78.22% |
| COIN260116C00380000 | 2024-05-08 12:04PM EDT | 2026-01-16 | 48.30 | 40.25 | 43.45 | 0.00 | - | 100 | 189 | 77.83% |
| COIN260515C00380000 | 2024-05-10 9:42AM EDT | 2026-05-15 | 53.79 | 45.00 | 50.00 | -8.87 | -14.16% | 5 | 219 | 76.24% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 2026-09-18 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 95.56% |
| COIN261218C00380000 | 2024-04-11 3:53PM EDT | 2026-12-18 | 99.25 | 57.70 | 60.20 | 0.00 | - | 1 | 1 | 75.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00380000 | 2024-02-26 3:19PM EDT | 2024-06-21 | 190.27 | 134.15 | 137.70 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 2024-07-19 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 0.00% |
| COIN240920P00380000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 179.50 | 178.40 | 181.75 | 0.00 | - | 1 | 13 | 55.52% |
| COIN250117P00380000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 169.85 | 183.85 | 186.65 | 0.00 | - | 1 | 52 | 59.40% |
| COIN250321P00380000 | 2024-04-03 12:21PM EDT | 2025-03-21 | 165.05 | 178.50 | 180.15 | 0.00 | - | 1 | 64 | 36.62% |
| COIN250620P00380000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 193.67 | 190.15 | 194.00 | 0.00 | - | 1 | 15 | 58.65% |
| COIN251219P00380000 | 2024-03-06 11:59AM EDT | 2025-12-19 | 197.22 | 180.85 | 184.35 | 0.00 | - | 3 | 0 | 37.37% |
| COIN260116P00380000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 190.76 | 197.65 | 202.00 | 0.00 | - | 6 | 233 | 56.59% |
| COIN260515P00380000 | 2024-05-01 11:51AM EDT | 2026-05-15 | 208.76 | 200.50 | 205.00 | 0.00 | - | 1 | 52 | 54.68% |
| COIN261218P00380000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 202.68 | 206.00 | 211.00 | 0.00 | - | 4 | 3 | 52.83% |
© 2024 Yahoo. All rights reserved.