Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00460000 | 2024-05-08 9:33AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 207.81% |
| COIN240524C00460000 | 2024-05-03 12:20PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.24 | 0.00 | - | 5 | 8 | 159.96% |
| COIN240531C00460000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 121.88% |
| COIN240621C00460000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.25 | -0.06 | -33.33% | 1 | 567 | 93.16% |
| COIN240719C00460000 | 2024-05-09 1:56PM EDT | 2024-07-19 | 0.50 | 0.21 | 0.82 | -0.25 | -33.33% | 8 | 398 | 85.16% |
| COIN240920C00460000 | 2024-05-07 10:53AM EDT | 2024-09-20 | 5.60 | 2.34 | 2.61 | 0.00 | - | 24 | 180 | 79.65% |
| COIN241018C00460000 | 2024-05-09 2:09PM EDT | 2024-10-18 | 5.20 | 3.65 | 3.85 | 0.00 | - | 21 | 62 | 78.77% |
| COIN241115C00460000 | 2024-05-10 10:10AM EDT | 2024-11-15 | 6.79 | 5.30 | 5.65 | -7.16 | -51.33% | 1 | 24 | 79.18% |
| COIN241220C00460000 | 2024-05-10 11:44AM EDT | 2024-12-20 | 8.20 | 6.70 | 7.60 | -1.24 | -13.14% | 1 | 26 | 77.68% |
| COIN250117C00460000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 9.79 | 8.40 | 9.05 | -2.21 | -18.42% | 1 | 29 | 77.19% |
| COIN250321C00460000 | 2024-05-10 1:44PM EDT | 2025-03-21 | 13.39 | 12.55 | 13.30 | -15.61 | -53.83% | 1 | 256 | 77.34% |
| COIN250620C00460000 | 2024-04-19 12:36PM EDT | 2025-06-20 | 31.75 | 18.15 | 19.85 | 0.00 | - | 1 | 44 | 77.30% |
| COIN251219C00460000 | 2024-03-08 11:33AM EDT | 2025-12-19 | 75.77 | 52.85 | 54.85 | 0.00 | - | 1 | 1 | 100.36% |
| COIN260116C00460000 | 2024-03-20 9:37AM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COIN260515C00460000 | 2024-03-14 12:52PM EDT | 2026-05-15 | 62.45 | 64.00 | 67.45 | 0.00 | - | 1 | 5 | 100.23% |
| COIN260918C00460000 | 2024-05-09 10:19AM EDT | 2026-09-18 | 49.41 | 43.50 | 46.40 | 0.00 | - | 1 | 1 | 75.68% |
| COIN261218C00460000 | 2024-04-16 10:21AM EDT | 2026-12-18 | 61.20 | 48.00 | 50.45 | 0.00 | - | 1 | 1 | 75.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719P00460000 | 2024-04-05 10:42AM EDT | 2024-07-19 | 213.75 | 235.25 | 238.25 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240920P00460000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 259.70 | 257.05 | 260.85 | +9.95 | +3.98% | 30 | 21 | 74.99% |
| COIN250117P00460000 | 2024-03-12 9:47AM EDT | 2025-01-17 | 240.10 | 225.80 | 228.50 | 0.00 | - | 18 | 20 | 0.00% |
| COIN250321P00460000 | 2024-04-24 1:42PM EDT | 2025-03-21 | 243.92 | 259.90 | 263.20 | 0.00 | - | - | 1 | 51.89% |
| COIN260515P00460000 | 2024-03-26 3:40PM EDT | 2026-05-15 | 239.81 | 262.50 | 267.50 | 0.00 | - | 4 | 4 | 44.89% |
| COIN261218P00460000 | 2024-03-26 3:40PM EDT | 2026-12-18 | 245.85 | 267.50 | 271.45 | 0.00 | - | 4 | 4 | 44.02% |
© 2024 Yahoo. All rights reserved.