Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00400000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 225 | 526 | 331.25% |
| COIN240510C00400000 | 2024-05-03 12:16PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.20 | -86.96% | 4 | 244 | 130.47% |
| COIN240517C00400000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 0.11 | 0.03 | 0.11 | -0.42 | -79.25% | 129 | 1,388 | 107.23% |
| COIN240524C00400000 | 2024-05-03 1:08PM EDT | 2024-05-24 | 0.39 | 0.01 | 0.39 | -0.67 | -63.21% | 28 | 806 | 99.51% |
| COIN240531C00400000 | 2024-05-03 11:11AM EDT | 2024-05-31 | 0.36 | 0.30 | 0.55 | -0.97 | -72.93% | 21 | 76 | 95.70% |
| COIN240607C00400000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 0.75 | 0.38 | 1.18 | -1.03 | -57.87% | 3 | 6 | 94.04% |
| COIN240621C00400000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 1.38 | 1.38 | 1.43 | -1.79 | -54.41% | 573 | 3,801 | 88.23% |
| COIN240719C00400000 | 2024-05-03 1:28PM EDT | 2024-07-19 | 3.70 | 3.45 | 3.65 | -3.05 | -45.19% | 143 | 465 | 85.44% |
| COIN240920C00400000 | 2024-05-03 1:31PM EDT | 2024-09-20 | 10.65 | 10.15 | 10.55 | -3.35 | -23.93% | 59 | 811 | 84.83% |
| COIN241018C00400000 | 2024-05-03 12:20PM EDT | 2024-10-18 | 13.45 | 12.90 | 13.50 | -4.20 | -23.80% | 1 | 75 | 83.93% |
| COIN241115C00400000 | 2024-05-02 2:02PM EDT | 2024-11-15 | 21.07 | 16.60 | 17.35 | 0.00 | - | 2 | 60 | 85.03% |
| COIN241220C00400000 | 2024-05-03 1:43PM EDT | 2024-12-20 | 20.95 | 19.95 | 20.90 | -4.60 | -18.00% | 5 | 526 | 84.12% |
| COIN250117C00400000 | 2024-05-03 1:46PM EDT | 2025-01-17 | 23.00 | 22.60 | 23.15 | -5.00 | -17.86% | 35 | 3,287 | 83.18% |
| COIN250221C00400000 | 2024-05-03 1:44PM EDT | 2025-02-21 | 26.93 | 25.85 | 27.00 | -2.83 | -9.51% | 5 | 34 | 83.00% |
| COIN250321C00400000 | 2024-05-03 11:28AM EDT | 2025-03-21 | 28.75 | 28.55 | 29.15 | -5.39 | -15.79% | 4 | 577 | 82.44% |
| COIN250620C00400000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 37.20 | 36.50 | 37.80 | +0.15 | +0.40% | 54 | 327 | 81.99% |
| COIN251219C00400000 | 2024-05-03 12:51PM EDT | 2025-12-19 | 52.45 | 50.90 | 52.85 | -3.05 | -5.50% | 5 | 602 | 81.44% |
| COIN260116C00400000 | 2024-05-03 1:20PM EDT | 2026-01-16 | 53.10 | 52.30 | 53.75 | -3.79 | -6.66% | 31 | 1,471 | 80.58% |
| COIN260515C00400000 | 2024-05-03 10:45AM EDT | 2026-05-15 | 63.73 | 60.35 | 62.10 | +8.53 | +15.45% | 1 | 300 | 80.31% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 2026-09-18 | 83.50 | 67.00 | 69.85 | 0.00 | - | - | 1 | 79.54% |
| COIN261218C00400000 | 2024-05-02 12:21PM EDT | 2026-12-18 | 73.81 | 71.25 | 73.40 | 0.00 | - | 4 | 21 | 78.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00400000 | 2024-03-27 9:45AM EDT | 2024-05-03 | 143.83 | 177.15 | 180.40 | 0.00 | - | 1 | 0 | 635.74% |
| COIN240517P00400000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 167.06 | 177.05 | 180.35 | 0.00 | - | 4 | 2 | 162.67% |
| COIN240621P00400000 | 2024-05-01 9:32AM EDT | 2024-06-21 | 199.11 | 177.15 | 180.65 | 0.00 | - | 4 | 14 | 91.28% |
| COIN240920P00400000 | 2024-04-08 10:26AM EDT | 2024-09-20 | 164.55 | 182.65 | 185.25 | 0.00 | - | 1 | 14 | 74.74% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 2024-12-20 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 76.98% |
| COIN250117P00400000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 186.20 | 189.70 | 193.55 | 0.00 | - | 1 | 136 | 69.80% |
| COIN250321P00400000 | 2024-04-04 1:18PM EDT | 2025-03-21 | 178.23 | 194.75 | 196.45 | 0.00 | - | 4 | 10 | 68.47% |
| COIN250620P00400000 | 2024-04-12 2:50PM EDT | 2025-06-20 | 189.37 | 199.35 | 200.90 | 0.00 | - | 1 | 1 | 66.00% |
| COIN251219P00400000 | 2024-04-18 12:32PM EDT | 2025-12-19 | 208.30 | 207.15 | 210.05 | 0.00 | - | - | 8 | 63.11% |
| COIN260116P00400000 | 2024-05-02 11:16AM EDT | 2026-01-16 | 210.73 | 208.10 | 211.15 | 0.00 | - | 12 | 167 | 62.61% |
| COIN260515P00400000 | 2024-05-02 11:16AM EDT | 2026-05-15 | 215.08 | 212.50 | 216.20 | 0.00 | - | 12 | 93 | 61.25% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 2026-12-18 | 217.98 | 218.00 | 221.75 | 0.00 | - | 3 | 3 | 57.81% |
© 2024 Yahoo. All rights reserved.