Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00340000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 268 | 50.00% |
| COIN240510C00340000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 50.00% |
| COIN240517C00340000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 81 | 798 | 50.00% |
| COIN240524C00340000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 25.00% |
| COIN240531C00340000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| COIN240621C00340000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 56 | 1,425 | 25.00% |
| COIN240719C00340000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 53 | 1,185 | 12.50% |
| COIN240920C00340000 | 2024-05-02 10:54AM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,468 | 12.50% |
| COIN241018C00340000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 25.30 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 12.50% |
| COIN241115C00340000 | 2024-04-18 10:34AM EDT | 2024-11-15 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| COIN241220C00340000 | 2024-05-01 2:36PM EDT | 2024-12-20 | 28.19 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| COIN250117C00340000 | 2024-05-01 10:25AM EDT | 2025-01-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 345 | 12.50% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COIN250321C00340000 | 2024-05-02 11:51AM EDT | 2025-03-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 56 | 115 | 6.25% |
| COIN250620C00340000 | 2024-05-02 3:51PM EDT | 2025-06-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| COIN251219C00340000 | 2024-04-09 10:35AM EDT | 2025-12-19 | 75.47 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| COIN260116C00340000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 55.80 | 0.00 | 0.00 | 0.00 | - | 14 | 179 | 6.25% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 61.55% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240920P00340000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 138.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 58.01% |
| COIN260515P00340000 | 2024-05-02 9:35AM EDT | 2026-05-15 | 169.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.