Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00490000 | 2024-05-06 10:08AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.37 | 0.00 | - | 1 | 31 | 272.66% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 172.66% |
| COIN240531C00490000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 152.64% |
| COIN240621C00490000 | 2024-05-06 12:38PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.43 | 0.00 | - | 1 | 76 | 106.06% |
| COIN240719C00490000 | 2024-05-10 10:29AM EDT | 2024-07-19 | 0.34 | 0.13 | 0.51 | -0.19 | -35.85% | 2 | 19 | 85.69% |
| COIN240920C00490000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 3.90 | 1.87 | 2.17 | 0.00 | - | 1 | 51 | 81.31% |
| COIN241018C00490000 | 2024-05-03 10:44AM EDT | 2024-10-18 | 8.95 | 2.96 | 3.10 | 0.00 | - | 2 | 12 | 79.71% |
| COIN241220C00490000 | 2024-05-06 12:18PM EDT | 2024-12-20 | 13.40 | 6.00 | 6.35 | 0.00 | - | 45 | 49 | 78.82% |
| COIN250117C00490000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 10.13 | 7.00 | 7.45 | 0.00 | - | 2 | 35 | 77.20% |
| COIN250321C00490000 | 2024-05-08 9:41AM EDT | 2025-03-21 | 14.75 | 9.85 | 11.55 | 0.00 | - | 2 | 27 | 76.61% |
| COIN250620C00490000 | 2024-05-07 10:52AM EDT | 2025-06-20 | 25.05 | 16.30 | 17.75 | 0.00 | - | 50 | 62 | 77.66% |
| COIN251219C00490000 | 2024-04-16 2:07PM EDT | 2025-12-19 | 40.60 | 26.55 | 28.60 | 0.00 | - | - | 10 | 76.61% |
| COIN260116C00490000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 42.81 | 28.60 | 31.50 | 0.00 | - | 27 | 153 | 77.43% |
| COIN260515C00490000 | 2024-05-08 12:47PM EDT | 2026-05-15 | 42.35 | 32.50 | 36.90 | 0.00 | - | 1 | 3 | 75.22% |
| COIN261218C00490000 | 2024-05-08 12:48PM EDT | 2026-12-18 | 53.17 | 44.90 | 47.90 | 0.00 | - | 1 | 102 | 75.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00490000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00490000 | 2024-03-14 11:31AM EDT | 2024-07-19 | 260.45 | 245.30 | 248.50 | 0.00 | - | 15 | 15 | 0.00% |
| COIN250117P00490000 | 2024-03-26 9:30AM EDT | 2025-01-17 | 241.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN251219P00490000 | 2024-04-01 12:10PM EDT | 2025-12-19 | 267.00 | 288.50 | 293.25 | 0.00 | - | - | 13 | 44.62% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 2026-12-18 | 275.25 | 300.50 | 304.95 | 0.00 | - | 3 | 3 | 49.66% |
© 2024 Yahoo. All rights reserved.