Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00390000 | 2024-05-06 1:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.37 | +0.09 | +900.00% | 1 | 320 | 212.50% |
| COIN240524C00390000 | 2024-05-07 2:47PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.29 | 0.00 | - | 4 | 7 | 140.23% |
| COIN240531C00390000 | 2024-05-06 2:00PM EDT | 2024-05-31 | 0.30 | 0.01 | 0.25 | 0.00 | - | 1 | 48 | 111.72% |
| COIN240607C00390000 | 2024-05-06 11:52AM EDT | 2024-06-07 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 272 | 108.50% |
| COIN240621C00390000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 0.28 | 0.10 | 0.28 | -0.10 | -26.32% | 13 | 322 | 81.54% |
| COIN240719C00390000 | 2024-05-09 11:33AM EDT | 2024-07-19 | 1.77 | 0.70 | 1.38 | 0.00 | - | 8 | 43 | 79.93% |
| COIN240920C00390000 | 2024-05-10 1:30PM EDT | 2024-09-20 | 4.80 | 4.45 | 4.75 | -2.20 | -31.43% | 3 | 622 | 78.09% |
| COIN241018C00390000 | 2024-05-08 1:25PM EDT | 2024-10-18 | 10.07 | 6.35 | 6.70 | 0.00 | - | 1 | 14 | 77.59% |
| COIN241115C00390000 | 2024-05-06 2:05PM EDT | 2024-11-15 | 18.60 | 8.65 | 9.30 | 0.00 | - | - | 1 | 78.36% |
| COIN241220C00390000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 16.89 | 11.20 | 11.95 | 0.00 | - | 1 | 2 | 77.86% |
| COIN250117C00390000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 13.86 | 13.10 | 13.80 | -6.24 | -31.04% | 1 | 100 | 77.13% |
| COIN250221C00390000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 31.07 | 14.75 | 17.30 | 0.00 | - | - | 5 | 76.81% |
| COIN250321C00390000 | 2024-05-10 3:27PM EDT | 2025-03-21 | 19.05 | 17.60 | 18.90 | -3.85 | -16.81% | 12 | 729 | 76.90% |
| COIN250620C00390000 | 2024-05-09 10:22AM EDT | 2025-06-20 | 29.74 | 24.70 | 26.95 | 0.00 | - | 2 | 732 | 77.80% |
| COIN251219C00390000 | 2024-05-02 11:51AM EDT | 2025-12-19 | 56.70 | 35.80 | 40.45 | 0.00 | - | 17 | 40 | 77.26% |
| COIN260116C00390000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 54.75 | 54.60 | 56.10 | 0.00 | - | 65 | 109 | 92.11% |
| COIN260515C00390000 | 2024-04-25 10:49AM EDT | 2026-05-15 | 62.95 | 46.00 | 47.10 | 0.00 | - | 5 | 4 | 76.57% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 2026-12-18 | 69.60 | 56.45 | 58.80 | 0.00 | - | 1 | 1 | 75.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00390000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 176.90 | 187.80 | 190.55 | 0.00 | - | 7 | 0 | 75.78% |
| COIN240719P00390000 | 2024-03-15 12:59PM EDT | 2024-07-19 | 166.67 | 152.00 | 154.30 | 0.00 | - | - | 3 | 0.00% |
| COIN240920P00390000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 156.00 | 188.10 | 191.50 | 0.00 | - | 3 | 21 | 54.61% |
| COIN250117P00390000 | 2024-04-15 2:03PM EDT | 2025-01-17 | 180.00 | 193.15 | 195.85 | 0.00 | - | 4 | 34 | 59.07% |
| COIN250321P00390000 | 2024-03-06 2:33PM EDT | 2025-03-21 | 188.60 | 175.75 | 179.55 | 0.00 | - | 5 | 14 | 0.00% |
| COIN260116P00390000 | 2024-02-29 12:21PM EDT | 2026-01-16 | 218.68 | 181.00 | 184.75 | 0.00 | - | - | 4 | 0.00% |
| COIN260515P00390000 | 2024-05-03 3:01PM EDT | 2026-05-15 | 203.80 | 209.00 | 213.50 | 0.00 | - | 3 | 5 | 54.33% |
| COIN261218P00390000 | 2024-05-03 3:01PM EDT | 2026-12-18 | 209.50 | 214.50 | 218.45 | 0.00 | - | 6 | 5 | 52.16% |
© 2024 Yahoo. All rights reserved.