Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00370000 | 2024-05-06 11:09AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 25 | 106 | 139.84% |
| COIN240517C00370000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.13 | 0.08 | 0.10 | +0.01 | +8.33% | 18 | 461 | 102.73% |
| COIN240524C00370000 | 2024-05-06 9:34AM EDT | 2024-05-24 | 0.35 | 0.17 | 0.52 | +0.12 | +52.17% | 2 | 28 | 96.48% |
| COIN240531C00370000 | 2024-05-02 1:19PM EDT | 2024-05-31 | 2.08 | 0.31 | 0.95 | 0.00 | - | 2 | 154 | 90.28% |
| COIN240607C00370000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 1.59 | 0.67 | 1.41 | 0.00 | - | 1 | 9 | 87.26% |
| COIN240621C00370000 | 2024-05-06 10:37AM EDT | 2024-06-21 | 2.21 | 2.13 | 2.44 | +0.07 | +3.27% | 214 | 3,652 | 85.38% |
| COIN240719C00370000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 6.20 | 5.05 | 5.25 | +1.22 | +24.50% | 2 | 622 | 82.37% |
| COIN240920C00370000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 13.70 | 13.85 | 14.20 | 0.00 | - | 3 | 378 | 83.58% |
| COIN241018C00370000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 16.95 | 17.35 | 17.75 | 0.00 | - | 1 | 673 | 83.12% |
| COIN241115C00370000 | 2024-05-03 2:34PM EDT | 2024-11-15 | 21.00 | 21.55 | 22.50 | 0.00 | - | 20 | 26 | 84.54% |
| COIN241220C00370000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 21.40 | 25.40 | 26.20 | 0.00 | - | 5 | 42 | 83.51% |
| COIN250117C00370000 | 2024-05-06 11:01AM EDT | 2025-01-17 | 29.00 | 27.65 | 28.90 | +2.50 | +9.43% | 407 | 3,156 | 82.27% |
| COIN250221C00370000 | 2024-04-16 2:34PM EDT | 2025-02-21 | 32.25 | 31.15 | 34.15 | 0.00 | - | 2 | 5 | 82.78% |
| COIN250321C00370000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 39.10 | 33.85 | 36.90 | 0.00 | - | 2 | 936 | 82.35% |
| COIN250620C00370000 | 2024-05-03 2:26PM EDT | 2025-06-20 | 42.95 | 41.65 | 44.90 | 0.00 | - | 3 | 193 | 80.92% |
| COIN251219C00370000 | 2024-05-02 3:11PM EDT | 2025-12-19 | 61.70 | 58.40 | 60.50 | 0.00 | - | 1 | 561 | 81.24% |
| COIN260116C00370000 | 2024-05-02 1:34PM EDT | 2026-01-16 | 60.55 | 60.25 | 63.15 | 0.00 | - | 1 | 478 | 81.27% |
| COIN260515C00370000 | 2024-05-01 11:40AM EDT | 2026-05-15 | 57.50 | 67.35 | 70.70 | 0.00 | - | 2 | 6,024 | 80.10% |
| COIN261218C00370000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 72.37 | 79.50 | 82.85 | 0.00 | - | 1 | 14 | 78.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00370000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 148.01 | 139.85 | 143.30 | 0.00 | - | 1 | 0 | 151.07% |
| COIN240621P00370000 | 2024-03-21 10:11AM EDT | 2024-06-21 | 117.67 | 159.50 | 163.10 | 0.00 | - | 2 | 9 | 168.43% |
| COIN240920P00370000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 170.45 | 149.20 | 152.20 | 0.00 | - | 1 | 21 | 75.30% |
| COIN250117P00370000 | 2024-04-02 12:08PM EDT | 2025-01-17 | 157.88 | 160.85 | 164.95 | 0.00 | - | 11 | 153 | 74.37% |
| COIN250321P00370000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 176.15 | 163.45 | 165.40 | 0.00 | - | 2 | 36 | 68.61% |
| COIN250620P00370000 | 2024-02-16 10:45AM EDT | 2025-06-20 | 196.85 | 167.20 | 169.90 | 0.00 | - | 2 | 2 | 65.12% |
| COIN251219P00370000 | 2024-04-17 12:29PM EDT | 2025-12-19 | 192.59 | 178.15 | 180.80 | 0.00 | - | 1 | 1 | 63.90% |
| COIN260116P00370000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 185.25 | 179.15 | 181.40 | 0.00 | - | 9 | 21 | 63.13% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 2026-05-15 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 51.49% |
| COIN261218P00370000 | 2024-05-02 9:35AM EDT | 2026-12-18 | 199.19 | 190.50 | 194.00 | 0.00 | - | - | 2 | 58.98% |
© 2024 Yahoo. All rights reserved.