Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00450000 | 2024-05-10 12:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 744 | 182.81% |
| COIN240524C00450000 | 2024-05-07 11:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 165.43% |
| COIN240531C00450000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 136.91% |
| COIN240621C00450000 | 2024-05-10 2:44PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.23 | -0.02 | -12.50% | 16 | 376 | 93.46% |
| COIN240719C00450000 | 2024-05-10 1:24PM EDT | 2024-07-19 | 0.72 | 0.26 | 0.87 | -0.13 | -15.29% | 8 | 359 | 84.42% |
| COIN240920C00450000 | 2024-05-10 3:18PM EDT | 2024-09-20 | 2.76 | 2.60 | 2.82 | -1.24 | -31.00% | 11 | 145 | 79.50% |
| COIN241018C00450000 | 2024-05-09 10:36AM EDT | 2024-10-18 | 4.70 | 3.95 | 4.15 | -1.35 | -22.31% | 1 | 4 | 78.60% |
| COIN241115C00450000 | 2024-05-07 9:58AM EDT | 2024-11-15 | 11.43 | 5.65 | 6.05 | 0.00 | - | 2 | 23 | 79.00% |
| COIN241220C00450000 | 2024-05-09 10:23AM EDT | 2024-12-20 | 8.26 | 7.40 | 8.10 | -2.19 | -20.96% | 15 | 2,476 | 77.95% |
| COIN250117C00450000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 9.60 | 8.90 | 9.45 | -2.22 | -18.78% | 18 | 675 | 76.94% |
| COIN250221C00450000 | 2024-04-15 10:51AM EDT | 2025-02-21 | 30.65 | 10.20 | 12.60 | 0.00 | - | 1 | 11 | 76.76% |
| COIN250321C00450000 | 2024-05-10 1:03PM EDT | 2025-03-21 | 14.13 | 12.70 | 14.00 | -3.07 | -17.85% | 23 | 77 | 76.90% |
| COIN250620C00450000 | 2024-05-09 12:51PM EDT | 2025-06-20 | 24.17 | 19.10 | 21.05 | 0.00 | - | 1 | 66 | 77.69% |
| COIN251219C00450000 | 2024-05-10 11:44AM EDT | 2025-12-19 | 33.50 | 30.15 | 32.70 | -3.39 | -9.19% | 1 | 6 | 76.93% |
| COIN260116C00450000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 38.75 | 32.30 | 35.00 | 0.00 | - | 2 | 90 | 77.41% |
| COIN260515C00450000 | 2024-04-11 12:32PM EDT | 2026-05-15 | 70.01 | 36.50 | 41.50 | 0.00 | - | 1,075 | 1,101 | 75.73% |
| COIN261218C00450000 | 2024-05-09 11:38AM EDT | 2026-12-18 | 56.99 | 48.25 | 51.55 | 0.00 | - | 3 | 30 | 75.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00450000 | 2024-04-09 9:33AM EDT | 2024-05-17 | 199.10 | 237.60 | 241.15 | 0.00 | - | - | 0 | 0.00% |
| COIN240719P00450000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 216.73 | 247.40 | 250.45 | 0.00 | - | 4 | 0 | 96.83% |
| COIN240920P00450000 | 2024-03-14 9:51AM EDT | 2024-09-20 | 226.50 | 212.00 | 215.50 | 0.00 | - | 18 | 21 | 0.00% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250117P00450000 | 2024-04-26 10:18AM EDT | 2025-01-17 | 232.11 | 249.75 | 252.25 | 0.00 | - | 7 | 7 | 54.24% |
| COIN250620P00450000 | 2024-03-25 3:09PM EDT | 2025-06-20 | 217.05 | 242.05 | 246.50 | 0.00 | - | 7 | 7 | 0.00% |
| COIN260515P00450000 | 2024-04-02 11:45AM EDT | 2026-05-15 | 246.00 | 251.00 | 255.50 | 0.00 | - | 2 | 14 | 41.14% |
© 2024 Yahoo. All rights reserved.