Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00440000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.10 | 0.00 | - | 23 | 123 | 214.06% |
| COIN240524C00440000 | 2024-05-07 2:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 167.58% |
| COIN240531C00440000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.45 | 0.00 | - | 42 | 45 | 137.11% |
| COIN240607C00440000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 109.96% |
| COIN240621C00440000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.46 | -0.18 | -50.00% | 1 | 169 | 97.17% |
| COIN240719C00440000 | 2024-05-07 11:35AM EDT | 2024-07-19 | 1.61 | 0.32 | 0.93 | 0.00 | - | 3 | 21 | 84.30% |
| COIN240920C00440000 | 2024-05-08 9:39AM EDT | 2024-09-20 | 3.30 | 2.74 | 3.05 | -1.55 | -31.96% | 1 | 39 | 79.22% |
| COIN241018C00440000 | 2024-05-07 1:46PM EDT | 2024-10-18 | 4.73 | 4.25 | 4.50 | -3.29 | -41.02% | 1 | 19 | 78.65% |
| COIN241115C00440000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 15.39 | 6.05 | 6.50 | 0.00 | - | 1 | 25 | 79.10% |
| COIN241220C00440000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 17.91 | 8.15 | 8.75 | 0.00 | - | 1 | 6 | 78.54% |
| COIN250117C00440000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 10.18 | 9.45 | 10.05 | -3.20 | -23.92% | 11 | 218 | 77.06% |
| COIN250221C00440000 | 2024-05-09 11:11AM EDT | 2025-02-21 | 16.35 | 10.50 | 12.70 | 0.00 | - | 19 | 19 | 75.99% |
| COIN250321C00440000 | 2024-05-07 3:57PM EDT | 2025-03-21 | 20.25 | 13.40 | 14.70 | 0.00 | - | 2 | 185 | 77.01% |
| COIN250620C00440000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 32.80 | 19.50 | 21.15 | 0.00 | - | 1 | 13 | 76.98% |
| COIN251219C00440000 | 2024-05-02 12:05PM EDT | 2025-12-19 | 49.65 | 31.20 | 35.00 | 0.00 | - | - | 91 | 77.73% |
| COIN260116C00440000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 44.70 | 33.30 | 36.00 | 0.00 | - | 1 | 10 | 77.49% |
| COIN260515C00440000 | 2024-05-08 12:05PM EDT | 2026-05-15 | 47.20 | 37.50 | 42.50 | 0.00 | - | 67 | 78 | 75.77% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 2026-12-18 | 64.20 | 50.00 | 53.50 | 0.00 | - | 1 | 1 | 75.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00440000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 226.55 | 237.20 | 240.55 | 0.00 | - | 43 | 0 | 327.20% |
| COIN240531P00440000 | 2024-04-29 9:35AM EDT | 2024-05-31 | 209.15 | 237.20 | 240.55 | 0.00 | - | 1 | 0 | 179.25% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00440000 | 2024-04-15 3:18PM EDT | 2024-09-20 | 219.81 | 237.40 | 240.80 | 0.00 | - | 5 | 7 | 71.83% |
| COIN250117P00440000 | 2024-04-03 10:46AM EDT | 2025-01-17 | 210.60 | 225.05 | 227.10 | 0.00 | - | 27 | 49 | 0.00% |
| COIN250321P00440000 | 2024-04-23 3:01PM EDT | 2025-03-21 | 223.47 | 241.70 | 244.65 | 0.00 | - | - | 1 | 55.43% |
© 2024 Yahoo. All rights reserved.