UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,458.24 -17.68 (-0.10%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,318.50 +9.90 (+0.43%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,918.22 +662.44 (+1.32%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00300000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.12 | -1.94 | -94.17% | 3,625 | 1,657 | 108.40% |
| COIN240517C00300000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.73 | -2.90 | -81.69% | 1,835 | 4,532 | 92.77% |
| COIN240524C00300000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 1.65 | 1.50 | 1.64 | -4.35 | -72.50% | 316 | 1,129 | 87.40% |
| COIN240531C00300000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.60 | 2.19 | 2.72 | -4.00 | -60.61% | 124 | 441 | 83.33% |
| COIN240607C00300000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 4.12 | 2.73 | 4.05 | -4.38 | -51.53% | 51 | 40 | 80.76% |
| COIN240614C00300000 | 2024-05-03 12:14PM EDT | 2024-06-14 | 5.15 | 4.75 | 5.75 | +5.15 | - | 4 | - | 83.84% |
| COIN240621C00300000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.30 | 6.25 | 6.50 | -5.22 | -45.31% | 1,877 | 7,766 | 82.56% |
| COIN240719C00300000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 11.61 | 11.30 | 11.55 | -5.04 | -30.27% | 141 | 2,281 | 81.63% |
| COIN240920C00300000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 23.30 | 22.75 | 23.25 | -5.20 | -18.25% | 117 | 2,431 | 83.66% |
| COIN241018C00300000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 27.50 | 26.85 | 28.25 | -6.60 | -19.35% | 75 | 285 | 84.15% |
| COIN241115C00300000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 33.00 | 30.70 | 32.50 | -5.60 | -14.51% | 10 | 86 | 84.21% |
| COIN241220C00300000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 36.20 | 35.15 | 36.65 | -6.00 | -14.22% | 1 | 90 | 83.67% |
| COIN250117C00300000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 39.40 | 39.00 | 39.85 | -6.08 | -13.37% | 156 | 2,306 | 83.72% |
| COIN250221C00300000 | 2024-05-02 1:40PM EDT | 2025-02-21 | 47.19 | 41.40 | 44.30 | 0.00 | - | 5 | 57 | 82.84% |
| COIN250321C00300000 | 2024-05-03 11:33AM EDT | 2025-03-21 | 45.10 | 45.05 | 48.30 | -7.40 | -14.10% | 4 | 1,598 | 83.72% |
| COIN250620C00300000 | 2024-05-03 2:25PM EDT | 2025-06-20 | 56.95 | 54.15 | 57.10 | -5.95 | -9.46% | 25 | 1,136 | 83.37% |
| COIN251219C00300000 | 2024-05-03 10:45AM EDT | 2025-12-19 | 73.33 | 69.70 | 71.40 | -2.17 | -2.87% | 2 | 153 | 82.77% |
| COIN260116C00300000 | 2024-05-03 2:43PM EDT | 2026-01-16 | 72.50 | 69.50 | 72.80 | +0.55 | +0.76% | 14 | 292 | 81.41% |
| COIN260515C00300000 | 2024-05-03 10:48AM EDT | 2026-05-15 | 81.50 | 77.55 | 82.05 | -6.05 | -6.91% | 5 | 256 | 81.70% |
| COIN260918C00300000 | 2024-05-02 3:51PM EDT | 2026-09-18 | 94.00 | 84.50 | 89.00 | 0.00 | - | 1 | 2 | 80.92% |
| COIN261218C00300000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 91.69 | 90.00 | 93.05 | -4.31 | -4.49% | 5 | 133 | 80.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00300000 | 2024-04-15 1:09PM EDT | 2024-05-10 | 68.66 | 75.20 | 78.75 | 0.00 | - | 12 | 6 | 119.53% |
| COIN240517P00300000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 76.51 | 75.15 | 79.10 | -4.04 | -5.02% | 2 | 70 | 83.45% |
| COIN240524P00300000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 80.90 | 75.60 | 79.40 | -19.20 | -19.18% | 9 | 11 | 74.90% |
| COIN240531P00300000 | 2024-05-02 10:56AM EDT | 2024-05-31 | 86.30 | 77.10 | 80.70 | +86.30 | - | - | 1 | 80.58% |
| COIN240607P00300000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 78.96 | 78.05 | 81.40 | +78.96 | - | 1 | 0 | 77.88% |
| COIN240621P00300000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 81.45 | 80.70 | 82.95 | +2.53 | +3.21% | 8 | 218 | 76.51% |
| COIN240719P00300000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 84.13 | 84.15 | 86.50 | +0.75 | +0.90% | 1 | 37 | 72.81% |
| COIN240920P00300000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 98.08 | 93.65 | 95.80 | 0.00 | - | 1 | 102 | 73.86% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 97.84 | 96.90 | 99.10 | 0.00 | - | 2 | 39 | 73.22% |
| COIN241115P00300000 | 2024-04-01 3:03PM EDT | 2024-11-15 | 95.02 | 107.55 | 110.10 | 0.00 | - | - | 1 | 84.98% |
| COIN250117P00300000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 106.00 | 105.20 | 108.05 | 0.00 | - | 65 | 251 | 70.84% |
| COIN250321P00300000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 112.35 | 110.05 | 113.35 | +1.05 | +0.94% | 27 | 42 | 69.66% |
| COIN250620P00300000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 120.05 | 117.55 | 120.70 | -1.03 | -0.85% | 9 | 63 | 69.36% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 126.65 | 129.30 | 0.00 | - | 2 | 17 | 65.55% |
| COIN260116P00300000 | 2024-05-01 11:30AM EDT | 2026-01-16 | 140.56 | 128.55 | 130.85 | 0.00 | - | 1 | 818 | 65.55% |
| COIN260515P00300000 | 2024-04-29 1:47PM EDT | 2026-05-15 | 136.00 | 132.10 | 136.15 | 0.00 | - | 5 | 51 | 63.56% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 2026-09-18 | 137.96 | 136.50 | 140.95 | 0.00 | - | 4 | 1 | 62.15% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 140.02 | 139.00 | 143.00 | 0.00 | - | 4 | 5 | 60.73% |
© 2024 Yahoo. All rights reserved.