UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.80 +0.32 (+0.41%) GOLD FUTURES
2,322.60 -8.60 (-0.37%) DOW
38,881.22 +28.95 (+0.07%) Bitcoin GBP
50,714.40 +83.65 (+0.17%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00320000 | 2024-05-07 11:41AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 72 | 370 | 128.13% |
| COIN240517C00320000 | 2024-05-07 11:37AM EDT | 2024-05-17 | 0.14 | 0.10 | 0.17 | -0.12 | -46.15% | 236 | 1,142 | 94.92% |
| COIN240524C00320000 | 2024-05-07 9:39AM EDT | 2024-05-24 | 0.41 | 0.16 | 0.61 | -0.67 | -62.04% | 26 | 436 | 85.79% |
| COIN240531C00320000 | 2024-05-07 10:11AM EDT | 2024-05-31 | 1.02 | 0.36 | 1.00 | -0.61 | -37.42% | 15 | 47 | 79.88% |
| COIN240607C00320000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 2.01 | 1.27 | 1.75 | 0.00 | - | 1 | 5 | 82.28% |
| COIN240614C00320000 | 2024-05-03 10:34AM EDT | 2024-06-14 | 4.86 | 1.87 | 2.25 | 0.00 | - | 3 | 2 | 79.80% |
| COIN240621C00320000 | 2024-05-07 12:33PM EDT | 2024-06-21 | 2.87 | 2.65 | 2.90 | -1.63 | -36.22% | 61 | 3,471 | 78.88% |
| COIN240719C00320000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 7.00 | 6.40 | 6.70 | -1.30 | -15.66% | 22 | 2,874 | 79.25% |
| COIN240920C00320000 | 2024-05-06 1:46PM EDT | 2024-09-20 | 20.20 | 16.35 | 16.75 | +0.28 | +1.41% | 1 | 541 | 82.31% |
| COIN241018C00320000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 21.40 | 20.10 | 20.55 | -2.52 | -10.54% | 2 | 43 | 82.25% |
| COIN241115C00320000 | 2024-05-07 11:46AM EDT | 2024-11-15 | 25.80 | 24.40 | 25.00 | +1.30 | +5.31% | 1 | 15 | 83.51% |
| COIN241220C00320000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 32.45 | 28.35 | 28.95 | 0.00 | - | 1 | 19 | 82.87% |
| COIN250117C00320000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 40.00 | 31.45 | 31.90 | 0.00 | - | 10 | 330 | 82.50% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 2025-02-21 | 67.15 | 30.80 | 32.90 | 0.00 | - | 2 | 2 | 77.61% |
| COIN250321C00320000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 48.00 | 37.65 | 38.65 | 0.00 | - | 1 | 264 | 82.02% |
| COIN250620C00320000 | 2024-05-06 10:31AM EDT | 2025-06-20 | 56.24 | 46.80 | 47.25 | 0.00 | - | 1 | 213 | 82.04% |
| COIN251219C00320000 | 2024-05-06 9:39AM EDT | 2025-12-19 | 72.00 | 60.00 | 63.20 | 0.00 | - | 1 | 53 | 81.53% |
| COIN260116C00320000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 70.00 | 63.10 | 64.35 | 0.00 | - | 2 | 23 | 81.57% |
| COIN260515C00320000 | 2024-05-01 10:06AM EDT | 2026-05-15 | 66.57 | 69.50 | 72.80 | 0.00 | - | 2 | 38 | 80.87% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 2026-12-18 | 92.00 | 81.00 | 84.05 | 0.00 | - | 5 | 7 | 79.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00320000 | 2024-05-02 11:16AM EDT | 2024-05-10 | 98.30 | 99.40 | 101.75 | 0.00 | - | - | 0 | 0.00% |
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 99.05 | 101.75 | 0.00 | - | 25 | 16 | 0.00% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 99.50 | 102.55 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 100.60 | 103.90 | 0.00 | - | 10 | 22 | 63.11% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 104.60 | 106.10 | 0.00 | - | 3 | 18 | 60.32% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 111.55 | 113.90 | 0.00 | - | 4 | 38 | 66.91% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 114.85 | 116.15 | 0.00 | - | 1 | 17 | 67.01% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 122.50 | 124.70 | 0.00 | - | 26 | 103 | 66.61% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 127.50 | 129.35 | 0.00 | - | - | 1 | 66.05% |
| COIN250620P00320000 | 2024-02-29 10:39AM EDT | 2025-06-20 | 149.60 | 120.15 | 121.85 | 0.00 | - | 2 | 1 | 50.55% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 55.93% |
| COIN260515P00320000 | 2024-04-15 10:36AM EDT | 2026-05-15 | 141.50 | 147.65 | 151.05 | 0.00 | - | 2 | 0 | 60.68% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 154.00 | 156.60 | 0.00 | - | 3 | 0 | 57.61% |
© 2024 Yahoo. All rights reserved.