UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,316.40 +5.40 (+0.23%) DOW
38,186.84 +283.55 (+0.75%) Bitcoin GBP
47,148.88 +1,129.37 (+2.45%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00180000 | 2024-05-02 11:00AM EDT | 2024-05-03 | 40.57 | 44.90 | 48.15 | +2.57 | +6.76% | 9 | 115 | 175.29% |
| COIN240510C00180000 | 2024-05-02 2:03PM EDT | 2024-05-10 | 48.10 | 48.05 | 49.05 | +13.90 | +40.64% | 14 | 29 | 125.73% |
| COIN240517C00180000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 33.33 | 48.90 | 51.10 | 0.00 | - | 3 | 239 | 109.63% |
| COIN240524C00180000 | 2024-05-02 11:59AM EDT | 2024-05-24 | 48.20 | 51.00 | 51.90 | -10.89 | -18.43% | 1 | 2 | 102.66% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 2024-05-31 | 50.10 | 52.05 | 53.55 | 0.00 | - | 2 | 3 | 98.33% |
| COIN240621C00180000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 51.20 | 56.45 | 57.40 | +3.05 | +6.33% | 12 | 1,858 | 93.48% |
| COIN240719C00180000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 57.73 | 61.45 | 62.70 | +14.10 | +32.32% | 4 | 176 | 91.79% |
| COIN240920C00180000 | 2024-05-01 11:07AM EDT | 2024-09-20 | 53.83 | 70.20 | 72.60 | 0.00 | - | 2 | 508 | 89.81% |
| COIN241018C00180000 | 2024-04-25 9:37AM EDT | 2024-10-18 | 69.93 | 74.75 | 76.45 | 0.00 | - | 1 | 5 | 90.69% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 70.00 | 78.70 | 79.30 | 0.00 | - | 2 | 11 | 90.47% |
| COIN250117C00180000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 84.90 | 84.85 | 85.45 | +10.95 | +14.81% | 132 | 599 | 88.93% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 87.80 | 89.25 | 0.00 | - | 2 | 16 | 88.75% |
| COIN250321C00180000 | 2024-05-01 1:23PM EDT | 2025-03-21 | 76.65 | 89.75 | 91.90 | 0.00 | - | 14 | 153 | 88.25% |
| COIN250620C00180000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 108.80 | 97.00 | 99.35 | 0.00 | - | 4 | 282 | 87.74% |
| COIN251219C00180000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 131.79 | 109.55 | 112.35 | 0.00 | - | 6 | 196 | 87.68% |
| COIN260116C00180000 | 2024-05-01 1:01PM EDT | 2026-01-16 | 95.90 | 110.90 | 113.55 | 0.00 | - | 1 | 147 | 87.14% |
| COIN260515C00180000 | 2024-04-30 1:45PM EDT | 2026-05-15 | 100.65 | 116.50 | 119.95 | 0.00 | - | 1 | 48 | 86.21% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 126.64 | 125.00 | 129.50 | 0.00 | - | 4 | 8 | 84.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00180000 | 2024-05-02 2:08PM EDT | 2024-05-03 | 0.63 | 0.60 | 0.70 | -1.19 | -65.38% | 1,474 | 1,401 | 191.50% |
| COIN240510P00180000 | 2024-05-02 2:08PM EDT | 2024-05-10 | 1.92 | 1.91 | 1.98 | -2.03 | -51.39% | 346 | 393 | 117.73% |
| COIN240517P00180000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 3.25 | 3.15 | 3.25 | -2.45 | -42.98% | 291 | 1,067 | 102.66% |
| COIN240524P00180000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 4.75 | 4.15 | 4.60 | -2.25 | -32.14% | 135 | 277 | 95.32% |
| COIN240531P00180000 | 2024-05-02 1:56PM EDT | 2024-05-31 | 5.57 | 5.55 | 5.75 | -1.43 | -20.43% | 15 | 107 | 91.88% |
| COIN240607P00180000 | 2024-05-02 2:09PM EDT | 2024-06-07 | 6.90 | 6.85 | 7.15 | -1.48 | -17.66% | 8 | 13 | 90.23% |
| COIN240621P00180000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 9.05 | 9.00 | 9.20 | -3.06 | -25.27% | 129 | 1,243 | 86.21% |
| COIN240719P00180000 | 2024-05-02 12:19PM EDT | 2024-07-19 | 14.13 | 13.00 | 13.45 | -1.57 | -10.00% | 42 | 424 | 83.06% |
| COIN240920P00180000 | 2024-05-02 11:38AM EDT | 2024-09-20 | 22.95 | 21.25 | 21.90 | -4.55 | -16.55% | 5 | 215 | 81.43% |
| COIN241018P00180000 | 2024-05-02 11:09AM EDT | 2024-10-18 | 25.50 | 24.15 | 24.35 | -4.50 | -15.00% | 13 | 171 | 79.96% |
| COIN241115P00180000 | 2024-04-30 2:25PM EDT | 2024-11-15 | 33.07 | 27.30 | 27.65 | 0.00 | - | 2 | 6 | 80.23% |
| COIN241220P00180000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 31.20 | 29.85 | 31.00 | -2.80 | -8.24% | 1 | 32 | 79.12% |
| COIN250117P00180000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 33.00 | 32.05 | 32.40 | -1.40 | -4.07% | 7 | 669 | 77.72% |
| COIN250221P00180000 | 2024-04-30 11:41AM EDT | 2025-02-21 | 39.10 | 34.50 | 36.40 | 0.00 | - | 1 | 3 | 77.97% |
| COIN250321P00180000 | 2024-04-29 2:29PM EDT | 2025-03-21 | 37.82 | 35.95 | 37.20 | 0.00 | - | 1 | 251 | 76.19% |
| COIN250620P00180000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 45.62 | 41.65 | 42.70 | 0.00 | - | 1 | 156 | 74.66% |
| COIN251219P00180000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 51.96 | 50.25 | 51.65 | 0.00 | - | 20 | 34 | 71.94% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 51.60 | 52.40 | 0.00 | - | 2 | 86 | 71.46% |
| COIN260515P00180000 | 2024-04-24 10:26AM EDT | 2026-05-15 | 54.45 | 55.75 | 57.60 | 0.00 | - | 2 | 21 | 70.20% |
| COIN261218P00180000 | 2024-05-02 11:37AM EDT | 2026-12-18 | 63.70 | 61.10 | 63.15 | +0.04 | +0.06% | 1 | 5 | 66.67% |
© 2024 Yahoo. All rights reserved.