UK markets open in 7 hours 37 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,333.30 +2.10 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,379.32 -554.60 (-1.09%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00105000 | 2024-05-06 3:34PM EDT | 2024-05-10 | 121.17 | 120.30 | 123.40 | +4.79 | +4.12% | 1 | 4 | 399.71% |
| COIN240517C00105000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 99.80 | 120.55 | 123.80 | 0.00 | - | 2 | 4 | 191.41% |
| COIN240524C00105000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 114.75 | 120.60 | 124.15 | 0.00 | - | - | 1 | 165.92% |
| COIN240621C00105000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 120.01 | 121.30 | 124.55 | 0.00 | - | 2 | 173 | 120.85% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 2024-07-19 | 134.70 | 122.25 | 125.40 | 0.00 | - | 6 | 10 | 108.86% |
| COIN240920C00105000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 122.19 | 124.80 | 128.05 | 0.00 | - | 1 | 39 | 99.24% |
| COIN241018C00105000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 123.95 | 125.90 | 129.20 | 0.00 | - | 1 | 8 | 96.50% |
| COIN241115C00105000 | 2024-05-01 10:08AM EDT | 2024-11-15 | 108.75 | 126.85 | 130.60 | 0.00 | - | 2 | 4 | 94.62% |
| COIN241220C00105000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 115.23 | 129.20 | 131.60 | 0.00 | - | 2 | 5 | 93.63% |
| COIN250117C00105000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 136.10 | 131.10 | 132.40 | +10.30 | +8.19% | 2 | 477 | 93.07% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 2025-02-21 | 128.20 | 131.55 | 134.10 | 0.00 | - | 7 | 7 | 90.69% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 136.80 | 139.40 | 0.00 | - | 2 | 69 | 101.45% |
| COIN250620C00105000 | 2024-02-07 2:38PM EDT | 2025-06-20 | 51.30 | 167.55 | 171.95 | 0.00 | - | 2 | 20 | 162.56% |
| COIN251219C00105000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 146.23 | 144.35 | 148.15 | 0.00 | - | 1 | 67 | 90.16% |
| COIN260116C00105000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 170.00 | 145.20 | 148.85 | 0.00 | - | 2 | 92 | 89.53% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 2026-05-15 | 142.62 | 148.55 | 153.00 | 0.00 | - | 1 | 6 | 88.31% |
| COIN261218C00105000 | 2024-05-03 10:32AM EDT | 2026-12-18 | 155.02 | 154.50 | 159.50 | 0.00 | - | 1 | 1 | 86.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00105000 | 2024-05-03 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 112 | 200.00% |
| COIN240517P00105000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 132 | 165.63% |
| COIN240524P00105000 | 2024-05-01 10:51AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.26 | 0.00 | - | - | 103 | 140.23% |
| COIN240531P00105000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.18 | 0.00 | - | 3 | 8 | 114.84% |
| COIN240607P00105000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.50 | 0.03 | 0.24 | 0.00 | - | - | 1 | 107.03% |
| COIN240621P00105000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.28 | 0.13 | 0.28 | -0.02 | -6.67% | 267 | 2,609 | 94.53% |
| COIN240719P00105000 | 2024-05-06 11:41AM EDT | 2024-07-19 | 0.66 | 0.47 | 0.78 | -0.64 | -49.23% | 55 | 30 | 88.18% |
| COIN240920P00105000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.33 | 1.79 | 2.57 | 0.00 | - | 5 | 167 | 82.80% |
| COIN241018P00105000 | 2024-05-06 1:33PM EDT | 2024-10-18 | 2.77 | 2.53 | 3.35 | -2.22 | -44.49% | 1 | 46 | 81.01% |
| COIN241115P00105000 | 2024-05-06 12:06PM EDT | 2024-11-15 | 3.85 | 3.50 | 3.85 | -0.25 | -6.10% | 1 | 8 | 79.30% |
| COIN241220P00105000 | 2024-05-06 1:57PM EDT | 2024-12-20 | 4.80 | 4.60 | 4.90 | -0.50 | -9.43% | 4 | 42 | 78.26% |
| COIN250117P00105000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 6.70 | 5.55 | 6.00 | 0.00 | - | 2 | 413 | 78.20% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 2025-02-21 | 9.65 | 6.65 | 7.00 | 0.00 | - | 22 | 12 | 77.25% |
| COIN250321P00105000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 8.25 | 7.50 | 7.80 | 0.00 | - | 2 | 81 | 76.57% |
| COIN250620P00105000 | 2024-04-04 3:46PM EDT | 2025-06-20 | 10.90 | 11.25 | 12.55 | 0.00 | - | 1 | 80 | 79.05% |
| COIN251219P00105000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 17.65 | 15.90 | 16.70 | 0.00 | - | 150 | 242 | 74.80% |
| COIN260116P00105000 | 2024-05-03 9:36AM EDT | 2026-01-16 | 17.58 | 16.45 | 17.15 | 0.00 | - | 1 | 95 | 74.06% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 2026-05-15 | 19.75 | 18.90 | 20.60 | 0.00 | - | 2 | 27 | 72.98% |
| COIN261218P00105000 | 2024-05-06 11:19AM EDT | 2026-12-18 | 23.55 | 21.50 | 25.10 | -0.45 | -1.88% | 1 | 1 | 69.49% |
© 2024 Yahoo. All rights reserved.