UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.89 +0.51 (+0.65%) GOLD FUTURES
2,324.20 0.00 (0.00%) DOW
38,966.75 +82.49 (+0.21%) Bitcoin GBP
49,886.43 -971.94 (-1.91%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00410000 | 2024-05-07 1:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 109 | 234.38% |
| COIN240517C00410000 | 2024-05-07 1:12PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.32 | 0.00 | - | 3 | 141 | 158.59% |
| COIN240524C00410000 | 2024-05-08 10:04AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.26 | -0.04 | -80.00% | 5 | 34 | 118.95% |
| COIN240531C00410000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.54 | 0.00 | - | 1 | 5 | 108.69% |
| COIN240607C00410000 | 2024-05-07 1:01PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.33 | 0.00 | - | 19 | 17 | 90.14% |
| COIN240621C00410000 | 2024-05-07 10:28AM EDT | 2024-06-21 | 0.74 | 0.25 | 0.65 | 0.00 | - | 2 | 108 | 84.96% |
| COIN240719C00410000 | 2024-05-07 2:17PM EDT | 2024-07-19 | 1.95 | 1.41 | 1.61 | 0.00 | - | 4 | 73 | 80.88% |
| COIN240920C00410000 | 2024-05-07 1:33PM EDT | 2024-09-20 | 7.27 | 6.40 | 6.55 | 0.00 | - | 16 | 58 | 81.60% |
| COIN241018C00410000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 18.45 | 8.55 | 8.75 | 0.00 | - | 16 | 29 | 80.55% |
| COIN241115C00410000 | 2024-05-07 12:34PM EDT | 2024-11-15 | 13.60 | 11.40 | 11.80 | 0.00 | - | 336 | 338 | 81.41% |
| COIN241220C00410000 | 2024-05-08 9:50AM EDT | 2024-12-20 | 14.55 | 14.15 | 14.80 | -1.00 | -6.43% | 3 | 28 | 80.56% |
| COIN250117C00410000 | 2024-05-07 2:16PM EDT | 2025-01-17 | 17.80 | 16.20 | 16.80 | 0.00 | - | 11 | 70 | 79.58% |
| COIN250221C00410000 | 2024-04-04 11:59AM EDT | 2025-02-21 | 45.70 | 24.35 | 27.50 | 0.00 | - | 11 | 11 | 88.92% |
| COIN250321C00410000 | 2024-04-15 10:40AM EDT | 2025-03-21 | 39.90 | 20.10 | 22.65 | 0.00 | - | 1 | 13 | 78.52% |
| COIN250620C00410000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 31.38 | 28.80 | 29.85 | 0.00 | - | 1 | 9 | 78.94% |
| COIN251219C00410000 | 2024-05-02 11:53AM EDT | 2025-12-19 | 53.30 | 42.30 | 43.65 | 0.00 | - | 40 | 44 | 78.67% |
| COIN260116C00410000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 52.80 | 43.85 | 45.00 | 0.00 | - | - | 10 | 78.19% |
| COIN261218C00410000 | 2024-05-07 10:06AM EDT | 2026-12-18 | 69.43 | 61.75 | 63.45 | 0.00 | - | 4 | 3 | 76.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00410000 | 2024-04-10 10:15AM EDT | 2024-05-17 | 168.10 | 195.35 | 198.35 | 0.00 | - | 4 | 0 | 190.43% |
| COIN240621P00410000 | 2024-03-19 10:20AM EDT | 2024-06-21 | 194.50 | 191.75 | 195.25 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00410000 | 2024-03-21 10:44AM EDT | 2024-07-19 | 154.75 | 199.40 | 202.35 | 0.00 | - | - | 1 | 102.60% |
| COIN240920P00410000 | 2024-03-13 9:36AM EDT | 2024-09-20 | 175.96 | 170.05 | 173.05 | 0.00 | - | 2 | 8 | 0.00% |
| COIN250117P00410000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 204.80 | 203.05 | 205.50 | 0.00 | - | 1 | 41 | 63.41% |
| COIN251219P00410000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 218.30 | 217.55 | 220.35 | 0.00 | - | - | 5 | 59.11% |
| COIN260116P00410000 | 2024-04-29 11:23AM EDT | 2026-01-16 | 216.00 | 217.75 | 220.45 | 0.00 | - | - | 12 | 57.91% |
| COIN261218P00410000 | 2024-05-01 11:51AM EDT | 2026-12-18 | 238.36 | 226.05 | 230.10 | 0.00 | - | - | 1 | 53.70% |
© 2024 Yahoo. All rights reserved.