Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00310000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 0.09 | 0.01 | 0.12 | -0.09 | -50.00% | 12 | 371 | 98.05% |
| COIN240517C00310000 | 2024-05-06 10:10AM EDT | 2024-05-17 | 0.72 | 0.48 | 0.72 | +0.25 | +71.43% | 11 | 1,601 | 87.06% |
| COIN240524C00310000 | 2024-05-06 9:48AM EDT | 2024-05-24 | 1.54 | 1.47 | 1.78 | +0.29 | +23.20% | 1 | 286 | 84.84% |
| COIN240531C00310000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 2.94 | 2.61 | 3.35 | +0.64 | +27.83% | 13 | 80 | 84.52% |
| COIN240607C00310000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 3.80 | 4.05 | 4.35 | +0.60 | +18.75% | 4 | 13 | 82.85% |
| COIN240621C00310000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 7.00 | 7.00 | 7.30 | +1.53 | +27.97% | 10 | 2,764 | 82.77% |
| COIN240719C00310000 | 2024-05-06 10:06AM EDT | 2024-07-19 | 12.28 | 12.40 | 12.70 | +1.98 | +19.22% | 21 | 1,196 | 81.78% |
| COIN240920C00310000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 24.80 | 24.75 | 25.50 | +3.20 | +17.39% | 1 | 203 | 84.40% |
| COIN241018C00310000 | 2024-05-03 11:47AM EDT | 2024-10-18 | 25.20 | 29.10 | 30.20 | 0.00 | - | 20 | 58 | 84.39% |
| COIN241115C00310000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 30.85 | 34.30 | 34.95 | 0.00 | - | 16 | 60 | 85.52% |
| COIN241220C00310000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 36.80 | 38.85 | 39.65 | 0.00 | - | 3 | 33 | 85.03% |
| COIN250117C00310000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 39.48 | 41.45 | 43.05 | 0.00 | - | 2 | 128 | 84.12% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 2025-02-21 | 48.10 | 45.75 | 47.50 | 0.00 | - | 3 | 32 | 84.17% |
| COIN250321C00310000 | 2024-05-02 3:28PM EDT | 2025-03-21 | 50.75 | 49.05 | 50.40 | 0.00 | - | 1 | 140 | 83.97% |
| COIN250620C00310000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 52.85 | 57.70 | 60.50 | 0.00 | - | 1 | 56 | 83.62% |
| COIN251219C00310000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 66.75 | 73.30 | 75.85 | 0.00 | - | 3 | 19 | 82.91% |
| COIN260116C00310000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 70.00 | 75.70 | 78.40 | 0.00 | - | 2 | 56 | 83.14% |
| COIN260515C00310000 | 2024-05-03 3:50PM EDT | 2026-05-15 | 78.29 | 82.60 | 87.00 | 0.00 | - | 4 | 18 | 82.30% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 95.00 | 97.55 | 0.00 | - | 1 | 1 | 80.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00310000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 110.10 | 74.25 | 77.60 | 0.00 | - | - | 0 | 142.68% |
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 74.55 | 77.65 | 0.00 | - | 13 | 38 | 93.21% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 74.90 | 77.65 | 0.00 | - | 1 | 1 | 74.07% |
| COIN240621P00310000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 111.37 | 80.25 | 81.40 | 0.00 | - | 1 | 33 | 68.60% |
| COIN240719P00310000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 90.00 | 84.65 | 86.50 | 0.00 | - | 1 | 29 | 70.75% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 94.25 | 95.75 | 0.00 | - | 2 | 22 | 71.53% |
| COIN241115P00310000 | 2024-04-30 10:15AM EDT | 2024-11-15 | 120.55 | 101.85 | 103.65 | 0.00 | - | - | 6 | 72.49% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 107.55 | 108.95 | 0.00 | - | 147 | 138 | 70.22% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 112.75 | 115.25 | 0.00 | - | 2 | 8 | 69.61% |
| COIN250620P00310000 | 2024-03-13 1:28PM EDT | 2025-06-20 | 116.61 | 117.80 | 120.10 | 0.00 | - | 20 | 9 | 66.46% |
| COIN251219P00310000 | 2024-03-25 1:12PM EDT | 2025-12-19 | 118.95 | 136.20 | 138.35 | 0.00 | - | 11 | 13 | 70.83% |
| COIN260515P00310000 | 2024-03-25 1:13PM EDT | 2026-05-15 | 124.40 | 140.00 | 144.50 | 0.00 | - | 10 | 11 | 67.22% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 142.50 | 145.55 | 0.00 | - | 8 | 7 | 60.32% |
© 2024 Yahoo. All rights reserved.