UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,458.50 -17.42 (-0.09%) CRUDE OIL
78.32 +0.21 (+0.27%) GOLD FUTURES
2,318.50 +9.90 (+0.43%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,936.71 +663.30 (+1.32%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00440000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.03 | 0.00 | - | 22 | 30 | 184.38% |
| COIN240517C00440000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.37 | -0.08 | -34.78% | 23 | 125 | 151.17% |
| COIN240524C00440000 | 2024-05-03 10:25AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.38 | -0.55 | -91.67% | 3 | 8 | 122.27% |
| COIN240531C00440000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.42 | -0.70 | -77.78% | 42 | 3 | 104.30% |
| COIN240607C00440000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.68 | +0.40 | - | 1 | 2 | 98.24% |
| COIN240621C00440000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 0.93 | 0.51 | 1.23 | -1.02 | -52.31% | 8 | 168 | 94.14% |
| COIN240719C00440000 | 2024-05-03 10:36AM EDT | 2024-07-19 | 3.20 | 1.88 | 2.46 | -0.35 | -9.86% | 1 | 20 | 87.40% |
| COIN240920C00440000 | 2024-05-03 12:37PM EDT | 2024-09-20 | 8.40 | 7.20 | 8.45 | -2.67 | -24.12% | 6 | 39 | 86.57% |
| COIN241018C00440000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 14.10 | 10.25 | 11.65 | 0.00 | - | 3 | 18 | 86.98% |
| COIN241115C00440000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 15.39 | 13.65 | 14.75 | -1.39 | -8.28% | 1 | 25 | 87.38% |
| COIN241220C00440000 | 2024-04-29 3:13PM EDT | 2024-12-20 | 18.39 | 16.45 | 18.25 | 0.00 | - | 2 | 6 | 86.12% |
| COIN250117C00440000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 20.04 | 17.50 | 19.50 | -1.25 | -5.87% | 5 | 210 | 83.18% |
| COIN250321C00440000 | 2024-04-30 3:11PM EDT | 2025-03-21 | 21.80 | 22.95 | 26.50 | 0.00 | - | 1 | 183 | 83.23% |
| COIN250620C00440000 | 2024-04-17 9:43AM EDT | 2025-06-20 | 36.40 | 31.45 | 34.50 | 0.00 | - | - | 1 | 82.92% |
| COIN251219C00440000 | 2024-05-02 12:05PM EDT | 2025-12-19 | 49.65 | 44.65 | 48.85 | +49.65 | - | - | 91 | 81.51% |
| COIN260116C00440000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 44.70 | 46.50 | 50.50 | 0.00 | - | 1 | 10 | 81.16% |
| COIN260515C00440000 | 2024-03-28 12:36PM EDT | 2026-05-15 | 81.52 | 63.00 | 67.05 | 0.00 | - | 2 | 11 | 87.40% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 2026-12-18 | 64.20 | 66.50 | 69.80 | 0.00 | - | 1 | 1 | 79.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00440000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 226.55 | 214.80 | 218.60 | 0.00 | - | 43 | 0 | 212.01% |
| COIN240531P00440000 | 2024-04-29 9:35AM EDT | 2024-05-31 | 209.15 | 214.80 | 218.55 | 0.00 | - | 1 | 1 | 143.34% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00440000 | 2024-04-15 3:18PM EDT | 2024-09-20 | 219.81 | 218.45 | 221.05 | 0.00 | - | 5 | 7 | 68.86% |
| COIN250117P00440000 | 2024-04-03 10:46AM EDT | 2025-01-17 | 210.60 | 225.05 | 227.10 | 0.00 | - | 27 | 49 | 66.72% |
| COIN250321P00440000 | 2024-04-23 3:01PM EDT | 2025-03-21 | 223.47 | 227.00 | 230.75 | 0.00 | - | - | 1 | 64.72% |
© 2024 Yahoo. All rights reserved.