Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00400000 | 2024-05-10 12:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 19 | 1,439 | 171.88% |
| COIN240524C00400000 | 2024-05-10 12:44PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 11 | 777 | 119.53% |
| COIN240531C00400000 | 2024-05-07 10:26AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 153 | 114.84% |
| COIN240607C00400000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.15 | -0.66 | -88.00% | 1 | 8 | 93.75% |
| COIN240614C00400000 | 2024-05-06 9:51AM EDT | 2024-06-14 | 1.20 | 0.00 | 2.23 | 0.00 | - | 11 | 12 | 118.63% |
| COIN240621C00400000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.20 | 0.08 | 0.25 | -0.11 | -35.48% | 131 | 3,196 | 82.81% |
| COIN240719C00400000 | 2024-05-10 11:44AM EDT | 2024-07-19 | 1.00 | 0.61 | 1.26 | -0.40 | -28.57% | 18 | 488 | 80.88% |
| COIN240920C00400000 | 2024-05-10 2:05PM EDT | 2024-09-20 | 4.50 | 3.90 | 4.35 | -1.45 | -24.37% | 16 | 823 | 78.06% |
| COIN241018C00400000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 6.65 | 5.80 | 6.15 | -2.05 | -23.56% | 2 | 85 | 77.70% |
| COIN241115C00400000 | 2024-05-10 12:14PM EDT | 2024-11-15 | 9.50 | 7.90 | 8.65 | -2.85 | -23.08% | 1 | 63 | 78.34% |
| COIN241220C00400000 | 2024-05-09 10:11AM EDT | 2024-12-20 | 13.95 | 10.60 | 11.20 | 0.00 | - | 1 | 526 | 78.11% |
| COIN250117C00400000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 12.30 | 12.25 | 12.80 | -3.43 | -21.81% | 61 | 3,488 | 76.97% |
| COIN250221C00400000 | 2024-05-08 10:37AM EDT | 2025-02-21 | 15.85 | 14.90 | 16.75 | -5.21 | -24.74% | 6 | 32 | 78.06% |
| COIN250321C00400000 | 2024-05-10 11:09AM EDT | 2025-03-21 | 18.80 | 16.60 | 17.95 | -2.35 | -11.11% | 24 | 581 | 76.88% |
| COIN250620C00400000 | 2024-05-10 1:20PM EDT | 2025-06-20 | 25.21 | 23.60 | 26.00 | -5.64 | -18.28% | 6 | 346 | 77.88% |
| COIN251219C00400000 | 2024-05-10 11:01AM EDT | 2025-12-19 | 39.57 | 35.60 | 39.35 | -2.24 | -5.36% | 3 | 611 | 77.81% |
| COIN260116C00400000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 38.50 | 37.65 | 40.95 | -5.58 | -12.66% | 2 | 1,462 | 77.80% |
| COIN260515C00400000 | 2024-05-09 9:48AM EDT | 2026-05-15 | 48.70 | 42.50 | 47.00 | 0.00 | - | 1 | 300 | 76.05% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 2026-09-18 | 83.50 | 58.70 | 60.65 | 0.00 | - | - | 1 | 82.41% |
| COIN261218C00400000 | 2024-05-02 12:21PM EDT | 2026-12-18 | 73.81 | 54.00 | 58.50 | 0.00 | - | 4 | 21 | 75.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00400000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 167.06 | 197.25 | 200.55 | 0.00 | - | 4 | 0 | 296.34% |
| COIN240621P00400000 | 2024-05-06 9:39AM EDT | 2024-06-21 | 168.36 | 197.20 | 200.50 | 0.00 | - | 3 | 0 | 112.72% |
| COIN240920P00400000 | 2024-04-08 10:26AM EDT | 2024-09-20 | 164.55 | 188.35 | 190.85 | 0.00 | - | 1 | 14 | 0.00% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 2024-12-20 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250117P00400000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 186.20 | 202.15 | 204.85 | 0.00 | - | 1 | 136 | 57.63% |
| COIN250321P00400000 | 2024-04-04 1:18PM EDT | 2025-03-21 | 178.23 | 191.55 | 195.55 | 0.00 | - | 4 | 10 | 0.00% |
| COIN250620P00400000 | 2024-04-12 2:50PM EDT | 2025-06-20 | 189.37 | 207.90 | 211.35 | 0.00 | - | 1 | 1 | 57.44% |
| COIN251219P00400000 | 2024-04-18 12:32PM EDT | 2025-12-19 | 208.30 | 213.85 | 217.90 | 0.00 | - | - | 8 | 55.73% |
| COIN260116P00400000 | 2024-05-06 11:04AM EDT | 2026-01-16 | 204.05 | 214.05 | 219.00 | 0.00 | - | 14 | 172 | 55.20% |
| COIN260515P00400000 | 2024-05-02 11:16AM EDT | 2026-05-15 | 215.08 | 217.50 | 222.00 | 0.00 | - | 12 | 93 | 53.86% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 2026-12-18 | 217.98 | 222.50 | 227.00 | 0.00 | - | 3 | 3 | 51.64% |
© 2024 Yahoo. All rights reserved.