Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00520000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 227 | 1,149 | 212.50% |
| COIN240524C00520000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.27 | 0.00 | - | 1 | 10 | 182.03% |
| COIN240621C00520000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 10 | 997 | 99.22% |
| COIN240719C00520000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 0.44 | 0.10 | 0.52 | 0.00 | - | 399 | 1,862 | 89.36% |
| COIN240920C00520000 | 2024-05-10 2:59PM EDT | 2024-09-20 | 1.67 | 1.35 | 1.77 | -0.68 | -28.94% | 87 | 765 | 81.36% |
| COIN241018C00520000 | 2024-05-10 2:44PM EDT | 2024-10-18 | 2.50 | 2.40 | 2.53 | -1.45 | -36.71% | 2 | 300 | 80.09% |
| COIN241115C00520000 | 2024-05-10 11:41AM EDT | 2024-11-15 | 4.05 | 3.25 | 3.90 | -1.55 | -27.68% | 7 | 211 | 79.41% |
| COIN241220C00520000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 5.10 | 4.60 | 5.35 | -5.97 | -53.93% | 2 | 312 | 78.20% |
| COIN250117C00520000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 6.31 | 5.95 | 6.25 | -1.59 | -20.13% | 133 | 1,983 | 77.22% |
| COIN250221C00520000 | 2024-05-10 10:21AM EDT | 2025-02-21 | 9.64 | 7.95 | 9.75 | -2.91 | -23.19% | 1 | 65 | 79.28% |
| COIN250321C00520000 | 2024-05-10 3:39PM EDT | 2025-03-21 | 10.05 | 9.40 | 10.05 | -2.10 | -17.28% | 1 | 170 | 77.57% |
| COIN250620C00520000 | 2024-05-10 3:17PM EDT | 2025-06-20 | 15.00 | 14.40 | 15.50 | -3.30 | -18.03% | 28 | 680 | 77.25% |
| COIN251219C00520000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 25.90 | 24.35 | 28.00 | -3.82 | -12.85% | 7 | 260 | 77.51% |
| COIN260116C00520000 | 2024-05-10 3:18PM EDT | 2026-01-16 | 27.00 | 26.25 | 28.05 | -4.50 | -14.29% | 177 | 142 | 76.77% |
| COIN260515C00520000 | 2024-05-10 1:30PM EDT | 2026-05-15 | 32.50 | 30.05 | 35.00 | -12.14 | -27.20% | 6 | 119 | 75.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00520000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 308.26 | 317.20 | 320.50 | 0.00 | - | 1 | 0 | 349.32% |
| COIN240621P00520000 | 2024-04-23 9:44AM EDT | 2024-06-21 | 292.37 | 317.20 | 320.55 | 0.00 | - | 1 | 0 | 143.48% |
| COIN240719P00520000 | 2024-04-12 1:53PM EDT | 2024-07-19 | 268.75 | 317.40 | 320.45 | 0.00 | - | 4 | 0 | 109.94% |
| COIN240920P00520000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 298.70 | 317.05 | 320.75 | 0.00 | - | 3 | 0 | 82.45% |
| COIN241115P00520000 | 2024-03-28 9:50AM EDT | 2024-11-15 | 269.30 | 287.45 | 291.35 | 0.00 | - | 2 | 1 | 0.00% |
| COIN250117P00520000 | 2024-05-08 10:25AM EDT | 2025-01-17 | 307.27 | 317.35 | 320.85 | 0.00 | - | 4 | 64 | 60.58% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 2025-02-21 | 306.85 | 317.00 | 321.10 | 0.00 | - | - | 1 | 58.08% |
| COIN250321P00520000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 303.40 | 317.75 | 321.30 | 0.00 | - | 1 | 3 | 56.38% |
| COIN251219P00520000 | 2024-04-26 10:16AM EDT | 2025-12-19 | 307.90 | 322.10 | 326.50 | 0.00 | - | 34 | 51 | 53.12% |
| COIN260116P00520000 | 2024-05-10 1:35PM EDT | 2026-01-16 | 323.79 | 322.20 | 327.00 | +16.69 | +5.43% | 4 | 27 | 52.74% |
© 2024 Yahoo. All rights reserved.