Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00480000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 954 | 193.75% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 2024-05-24 | 2.37 | 0.00 | 0.24 | 0.00 | - | - | 2 | 173.24% |
| COIN240531C00480000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 149.61% |
| COIN240621C00480000 | 2024-05-09 10:34AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.42 | 0.00 | - | 4 | 421 | 103.71% |
| COIN240719C00480000 | 2024-05-09 2:05PM EDT | 2024-07-19 | 0.61 | 0.15 | 0.74 | 0.00 | - | 1 | 33 | 87.65% |
| COIN240920C00480000 | 2024-05-09 10:12AM EDT | 2024-09-20 | 3.25 | 1.90 | 2.25 | 0.00 | - | 1 | 109 | 80.30% |
| COIN241018C00480000 | 2024-05-09 10:12AM EDT | 2024-10-18 | 4.67 | 3.15 | 3.35 | 0.00 | - | 1 | 26 | 79.49% |
| COIN241115C00480000 | 2024-04-30 1:13PM EDT | 2024-11-15 | 10.05 | 4.70 | 4.95 | 0.00 | - | 10 | 10 | 79.79% |
| COIN241220C00480000 | 2024-05-07 3:46PM EDT | 2024-12-20 | 10.35 | 6.35 | 6.75 | 0.00 | - | 1 | 96 | 78.72% |
| COIN250117C00480000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 8.00 | 7.30 | 7.90 | -1.95 | -19.60% | 4 | 296 | 77.01% |
| COIN250321C00480000 | 2024-04-30 11:08AM EDT | 2025-03-21 | 20.40 | 10.90 | 12.15 | 0.00 | - | 5 | 102 | 77.14% |
| COIN250620C00480000 | 2024-04-26 12:42PM EDT | 2025-06-20 | 33.50 | 17.05 | 18.50 | 0.00 | - | 7 | 24 | 77.76% |
| COIN251219C00480000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 37.34 | 27.40 | 29.65 | 0.00 | - | 1 | 43 | 76.75% |
| COIN260116C00480000 | 2024-05-07 11:22AM EDT | 2026-01-16 | 41.56 | 29.45 | 30.70 | 0.00 | - | 2 | 279 | 76.59% |
| COIN260515C00480000 | 2024-05-07 1:29PM EDT | 2026-05-15 | 46.00 | 33.50 | 38.05 | 0.00 | - | 1 | 7,207 | 75.40% |
| COIN261218C00480000 | 2024-05-01 11:17AM EDT | 2026-12-18 | 53.25 | 46.00 | 49.05 | 0.00 | - | 2 | 15 | 75.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00480000 | 2024-03-21 9:32AM EDT | 2024-05-17 | 224.60 | 266.90 | 271.25 | 0.00 | - | - | 0 | 0.00% |
| COIN240621P00480000 | 2024-03-11 3:38PM EDT | 2024-06-21 | 234.75 | 229.30 | 232.50 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00480000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 279.37 | 277.05 | 280.70 | +13.44 | +5.05% | 40 | 15 | 77.00% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 2024-12-20 | 263.50 | 277.30 | 281.35 | 0.00 | - | - | 1 | 62.95% |
| COIN250117P00480000 | 2024-04-01 11:59AM EDT | 2025-01-17 | 243.95 | 268.60 | 271.50 | 0.00 | - | 4 | 58 | 0.00% |
| COIN250321P00480000 | 2024-04-03 10:23AM EDT | 2025-03-21 | 248.85 | 262.70 | 266.25 | 0.00 | - | 13 | 13 | 0.00% |
| COIN260515P00480000 | 2024-03-19 11:37AM EDT | 2026-05-15 | 278.80 | 282.50 | 287.00 | 0.00 | - | 80 | 76 | 45.65% |
© 2024 Yahoo. All rights reserved.