Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00500000 | 2024-05-10 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,104 | 196.88% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 174.22% |
| COIN240531C00500000 | 2024-05-09 2:01PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.39 | 0.00 | - | 1 | 29 | 149.80% |
| COIN240621C00500000 | 2024-05-10 1:51PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.16 | -0.04 | -33.33% | 19 | 1,314 | 97.46% |
| COIN240719C00500000 | 2024-05-07 1:59PM EDT | 2024-07-19 | 0.85 | 0.13 | 0.67 | 0.00 | - | 2 | 702 | 89.06% |
| COIN240920C00500000 | 2024-05-10 12:45PM EDT | 2024-09-20 | 2.00 | 1.62 | 2.01 | -0.73 | -26.74% | 1 | 681 | 80.85% |
| COIN241018C00500000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 5.34 | 2.68 | 2.95 | 0.00 | - | 1 | 36 | 79.61% |
| COIN241115C00500000 | 2024-05-10 12:32PM EDT | 2024-11-15 | 4.40 | 3.75 | 4.40 | -3.40 | -43.59% | 1 | 25 | 79.19% |
| COIN241220C00500000 | 2024-05-10 12:55PM EDT | 2024-12-20 | 6.15 | 5.30 | 5.95 | -1.63 | -20.95% | 3 | 315 | 78.11% |
| COIN250117C00500000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 6.80 | 6.60 | 7.10 | -1.95 | -22.29% | 36 | 1,061 | 77.17% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 2025-02-21 | 25.90 | 8.80 | 9.80 | 0.00 | - | 6 | 2 | 78.19% |
| COIN250321C00500000 | 2024-05-10 1:03PM EDT | 2025-03-21 | 11.13 | 10.35 | 11.05 | -3.22 | -22.44% | 17 | 306 | 77.55% |
| COIN250620C00500000 | 2024-05-10 11:38AM EDT | 2025-06-20 | 17.45 | 15.65 | 17.00 | -2.18 | -11.11% | 7 | 810 | 77.50% |
| COIN251219C00500000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 27.35 | 25.65 | 28.00 | -4.38 | -13.80% | 1 | 260 | 76.59% |
| COIN260116C00500000 | 2024-05-08 2:41PM EDT | 2026-01-16 | 34.00 | 27.80 | 29.35 | 0.00 | - | 2 | 93 | 76.67% |
| COIN260515C00500000 | 2024-05-09 9:56AM EDT | 2026-05-15 | 37.50 | 32.00 | 36.45 | 0.00 | - | 170 | 245 | 75.50% |
| COIN260918C00500000 | 2024-05-08 9:43AM EDT | 2026-09-18 | 47.00 | 39.80 | 43.00 | 0.00 | - | 1 | 4 | 75.78% |
| COIN261218C00500000 | 2024-05-10 10:08AM EDT | 2026-12-18 | 48.00 | 43.90 | 47.00 | -2.00 | -4.00% | 8 | 229 | 75.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00500000 | 2024-04-09 11:29AM EDT | 2024-05-17 | 256.35 | 288.10 | 291.10 | 0.00 | - | - | 0 | 0.00% |
| COIN240920P00500000 | 2024-04-26 10:29AM EDT | 2024-09-20 | 274.38 | 297.05 | 300.65 | 0.00 | - | 10 | 0 | 79.03% |
| COIN250117P00500000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 264.16 | 265.05 | 269.15 | 0.00 | - | - | 46 | 0.00% |
| COIN250321P00500000 | 2024-05-03 10:42AM EDT | 2025-03-21 | 284.69 | 297.95 | 301.85 | 0.00 | - | 1 | 11 | 56.91% |
| COIN250620P00500000 | 2024-05-10 11:38AM EDT | 2025-06-20 | 298.86 | 300.00 | 304.00 | +19.36 | +6.93% | 3 | 40 | 50.68% |
| COIN251219P00500000 | 2024-04-16 1:59PM EDT | 2025-12-19 | 303.06 | 303.50 | 308.00 | 0.00 | - | - | 17 | 50.34% |
| COIN260116P00500000 | 2024-05-06 1:43PM EDT | 2026-01-16 | 291.43 | 303.60 | 308.50 | 0.00 | - | 1 | 55 | 53.68% |
| COIN260515P00500000 | 2024-04-15 1:15PM EDT | 2026-05-15 | 290.25 | 305.55 | 310.50 | 0.00 | - | 10 | 115 | 51.84% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 2026-09-18 | 292.18 | 308.55 | 311.95 | 0.00 | - | - | 10 | 49.59% |
| COIN261218P00500000 | 2024-05-07 3:16PM EDT | 2026-12-18 | 303.43 | 309.50 | 314.00 | 0.00 | - | 1 | 13 | 49.32% |
© 2024 Yahoo. All rights reserved.