Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00510000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 100 | 222.66% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 176.95% |
| COIN240621C00510000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.22 | 0.02 | 0.20 | 0.00 | - | 4 | 138 | 101.17% |
| COIN240719C00510000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 0.51 | 0.11 | 0.64 | 0.00 | - | 1 | 68 | 89.94% |
| COIN240920C00510000 | 2024-05-10 9:46AM EDT | 2024-09-20 | 2.39 | 1.56 | 1.78 | -1.06 | -30.72% | 25 | 565 | 81.01% |
| COIN241018C00510000 | 2024-05-07 9:51AM EDT | 2024-10-18 | 5.95 | 2.38 | 2.77 | 0.00 | - | 30 | 60 | 79.53% |
| COIN241115C00510000 | 2024-05-07 3:01PM EDT | 2024-11-15 | 6.95 | 3.65 | 4.20 | 0.00 | - | 44 | 61 | 79.77% |
| COIN241220C00510000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 13.50 | 5.30 | 5.65 | 0.00 | - | 2 | 37 | 78.77% |
| COIN250117C00510000 | 2024-05-10 11:06AM EDT | 2025-01-17 | 7.20 | 6.35 | 6.65 | -3.20 | -30.77% | 1 | 113 | 77.30% |
| COIN250221C00510000 | 2024-05-10 3:05PM EDT | 2025-02-21 | 8.92 | 8.35 | 9.10 | -4.88 | -35.36% | 1 | 12 | 77.95% |
| COIN250321C00510000 | 2024-05-03 12:30PM EDT | 2025-03-21 | 19.62 | 9.90 | 10.55 | 0.00 | - | 23 | 59 | 77.62% |
| COIN250620C00510000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 19.57 | 15.05 | 15.95 | 0.00 | - | 1 | 195 | 77.19% |
| COIN251219C00510000 | 2024-04-25 2:29PM EDT | 2025-12-19 | 42.00 | 24.95 | 28.50 | 0.00 | - | - | 1 | 77.31% |
| COIN260116C00510000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 40.67 | 27.00 | 29.00 | 0.00 | - | 7 | 86 | 76.88% |
| COIN260515C00510000 | 2024-03-20 10:26AM EDT | 2026-05-15 | 52.55 | 42.00 | 45.90 | 0.00 | - | - | 1 | 85.07% |
| COIN261218C00510000 | 2024-05-10 2:35PM EDT | 2026-12-18 | 44.60 | 42.70 | 44.80 | -4.00 | -8.23% | 3 | 52 | 74.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00510000 | 2024-03-26 9:36AM EDT | 2024-06-21 | 242.60 | 289.50 | 292.25 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00510000 | 2024-03-27 9:30AM EDT | 2024-07-19 | 243.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240920P00510000 | 2024-04-16 10:06AM EDT | 2024-09-20 | 297.62 | 307.40 | 310.55 | 0.00 | - | 1 | 0 | 79.47% |
| COIN250321P00510000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 294.25 | 308.20 | 311.90 | 0.00 | - | 1 | 2 | 58.01% |
© 2024 Yahoo. All rights reserved.