Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00420000 | 2024-05-09 2:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 230 | 187.50% |
| COIN240524C00420000 | 2024-05-09 9:48AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 31 | 155.66% |
| COIN240531C00420000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 130.27% |
| COIN240607C00420000 | 2024-05-02 1:37PM EDT | 2024-06-07 | 1.70 | 0.00 | 0.68 | 0.00 | - | - | 21 | 115.82% |
| COIN240621C00420000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.28 | -0.14 | -45.16% | 9 | 124 | 87.79% |
| COIN240719C00420000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.45 | 0.46 | 0.97 | -0.65 | -59.09% | 1 | 177 | 81.30% |
| COIN240920C00420000 | 2024-05-07 10:49AM EDT | 2024-09-20 | 7.57 | 3.15 | 3.65 | 0.00 | - | 2 | 39 | 78.13% |
| COIN241018C00420000 | 2024-05-09 11:35AM EDT | 2024-10-18 | 7.62 | 4.95 | 5.25 | 0.00 | - | 2 | 20 | 77.94% |
| COIN241115C00420000 | 2024-04-30 3:06PM EDT | 2024-11-15 | 13.88 | 6.75 | 7.50 | 0.00 | - | 1 | 7 | 78.32% |
| COIN241220C00420000 | 2024-05-06 11:27AM EDT | 2024-12-20 | 20.13 | 9.15 | 9.75 | 0.00 | - | 10 | 65 | 77.83% |
| COIN250117C00420000 | 2024-05-10 9:31AM EDT | 2025-01-17 | 14.50 | 10.20 | 11.70 | +0.55 | +3.94% | 1 | 286 | 76.67% |
| COIN250221C00420000 | 2024-05-08 2:14PM EDT | 2025-02-21 | 18.30 | 12.55 | 15.80 | 0.00 | - | 5 | 5 | 77.99% |
| COIN250321C00420000 | 2024-05-06 10:59AM EDT | 2025-03-21 | 29.65 | 14.85 | 16.25 | 0.00 | - | 1 | 27 | 76.80% |
| COIN250620C00420000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 36.45 | 21.50 | 24.00 | 0.00 | - | 11 | 136 | 77.73% |
| COIN251219C00420000 | 2024-05-10 11:14AM EDT | 2025-12-19 | 36.92 | 33.20 | 35.40 | -14.93 | -28.79% | 1 | 82 | 76.79% |
| COIN260116C00420000 | 2024-05-09 9:41AM EDT | 2026-01-16 | 40.00 | 35.40 | 38.50 | 0.00 | - | 1 | 23 | 77.65% |
| COIN260515C00420000 | 2024-05-01 10:08AM EDT | 2026-05-15 | 51.85 | 41.40 | 44.50 | 0.00 | - | 1 | 2 | 76.45% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 2026-09-18 | 61.00 | 48.35 | 50.65 | 0.00 | - | 1 | 1 | 75.98% |
| COIN261218C00420000 | 2024-05-06 12:32PM EDT | 2026-12-18 | 72.10 | 52.70 | 55.15 | 0.00 | - | 12 | 13 | 75.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00420000 | 2024-04-16 11:21AM EDT | 2024-06-21 | 211.70 | 217.20 | 220.55 | 0.00 | - | 1 | 0 | 118.07% |
| COIN240920P00420000 | 2024-03-11 11:06AM EDT | 2024-09-20 | 182.01 | 184.10 | 187.05 | 0.00 | - | 4 | 2 | 0.00% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250117P00420000 | 2024-04-03 10:30AM EDT | 2025-01-17 | 192.20 | 206.45 | 209.00 | 0.00 | - | 10 | 10 | 0.00% |
| COIN250620P00420000 | 2024-03-11 10:14AM EDT | 2025-06-20 | 203.50 | 202.60 | 205.85 | 0.00 | - | 10 | 10 | 0.00% |
| COIN260116P00420000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 230.80 | 232.30 | 236.50 | 0.00 | - | 3 | 28 | 54.72% |
© 2024 Yahoo. All rights reserved.