UK markets open in 6 hours 32 minutes
NIKKEI 225
38,605.42 -229.68 (-0.59%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.25 -0.13 (-0.17%) GOLD FUTURES
2,323.40 -0.80 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,940.34 -646.57 (-1.28%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00290000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 0.20 | 0.01 | 0.19 | +0.08 | +66.67% | 39 | 417 | 141.80% |
| COIN240517C00290000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 0.14 | 0.15 | 0.30 | -0.53 | -79.10% | 336 | 1,146 | 86.62% |
| COIN240524C00290000 | 2024-05-07 1:52PM EDT | 2024-05-24 | 0.80 | 0.48 | 0.99 | -0.96 | -54.55% | 67 | 118 | 80.91% |
| COIN240531C00290000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 1.44 | 1.24 | 1.38 | -1.27 | -46.86% | 24 | 86 | 76.64% |
| COIN240607C00290000 | 2024-05-07 1:29PM EDT | 2024-06-07 | 2.55 | 1.97 | 3.35 | -2.05 | -44.57% | 11 | 46 | 80.05% |
| COIN240621C00290000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.50 | -2.90 | -39.19% | 105 | 1,945 | 76.81% |
| COIN240719C00290000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 9.00 | 8.50 | 9.30 | -3.68 | -29.02% | 31 | 304 | 77.01% |
| COIN240920C00290000 | 2024-05-07 2:08PM EDT | 2024-09-20 | 20.10 | 19.30 | 20.20 | -4.75 | -19.11% | 7 | 440 | 80.33% |
| COIN241018C00290000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 26.95 | 23.05 | 24.00 | -2.38 | -8.11% | 10 | 35 | 80.11% |
| COIN241115C00290000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 31.94 | 28.05 | 28.60 | 0.00 | - | 3 | 11 | 82.03% |
| COIN241220C00290000 | 2024-05-06 10:43AM EDT | 2024-12-20 | 42.30 | 31.45 | 32.60 | 0.00 | - | 1 | 47 | 81.02% |
| COIN250117C00290000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 35.00 | 34.40 | 35.65 | -7.60 | -17.84% | 3 | 783 | 80.68% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 2025-02-21 | 47.75 | 38.70 | 39.45 | 0.00 | - | - | 1 | 80.98% |
| COIN250321C00290000 | 2024-05-07 9:46AM EDT | 2025-03-21 | 49.00 | 41.15 | 42.50 | +0.55 | +1.14% | 1 | 268 | 80.79% |
| COIN250620C00290000 | 2024-05-07 3:30PM EDT | 2025-06-20 | 51.30 | 49.65 | 50.75 | -7.45 | -12.68% | 2 | 105 | 80.49% |
| COIN251219C00290000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 72.40 | 64.35 | 65.90 | 0.00 | - | 2 | 52 | 80.84% |
| COIN260116C00290000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 75.00 | 65.90 | 67.20 | 0.00 | - | 7 | 317 | 80.30% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 72.95 | 75.15 | 0.00 | - | 19 | 46 | 79.94% |
| COIN260918C00290000 | 2024-04-30 9:30AM EDT | 2026-09-18 | 81.95 | 79.20 | 82.75 | 0.00 | - | 1 | 3 | 79.44% |
| COIN261218C00290000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 95.80 | 83.40 | 86.50 | 0.00 | - | 1 | 63 | 78.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00290000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 74.56 | 73.70 | 77.15 | +11.36 | +17.97% | 1 | 8 | 223.10% |
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 69.65 | 73.75 | 77.50 | 0.00 | - | 11 | 65 | 128.39% |
| COIN240524P00290000 | 2024-05-06 1:24PM EDT | 2024-05-24 | 65.37 | 74.25 | 77.30 | 0.00 | - | 4 | 4 | 60.74% |
| COIN240621P00290000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 78.70 | 76.00 | 80.05 | +11.58 | +17.25% | 2 | 222 | 64.45% |
| COIN240719P00290000 | 2024-05-07 10:35AM EDT | 2024-07-19 | 76.60 | 80.70 | 82.70 | 0.00 | - | 1 | 39 | 66.89% |
| COIN240920P00290000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 90.21 | 89.45 | 92.00 | 0.00 | - | 1 | 126 | 70.51% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 91.75 | 92.60 | 93.95 | 0.00 | - | 1 | 18 | 69.15% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 98.70 | 101.60 | 0.00 | - | 14 | 16 | 69.61% |
| COIN250117P00290000 | 2024-05-06 12:38PM EDT | 2025-01-17 | 96.45 | 101.05 | 103.65 | 0.00 | - | 10 | 93 | 68.86% |
| COIN250321P00290000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 101.80 | 106.10 | 107.20 | 0.00 | - | 41 | 33 | 67.17% |
| COIN250620P00290000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 108.05 | 112.20 | 113.65 | 0.00 | - | 29 | 18 | 66.22% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 119.75 | 123.50 | 0.00 | - | 1 | 20 | 63.10% |
| COIN260116P00290000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 120.95 | 122.65 | 124.05 | 0.00 | - | 16 | 77 | 63.21% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 2026-05-15 | 126.91 | 126.65 | 129.10 | 0.00 | - | 2 | 19 | 61.63% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 132.76 | 132.20 | 135.55 | 0.00 | - | 1 | 3 | 58.56% |
© 2024 Yahoo. All rights reserved.