UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,222.92 -1,246.61 (-2.47%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00470000 | 2024-05-03 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 302 | 335 | 268.75% |
| COIN240517C00470000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.41 | 0.00 | - | 35 | 92 | 193.95% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.46 | 0.00 | - | - | 1 | 150.68% |
| COIN240531C00470000 | 2024-05-02 11:01AM EDT | 2024-05-31 | 0.80 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 115.82% |
| COIN240621C00470000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 0.25 | 0.01 | 0.54 | 0.00 | - | 25 | 147 | 94.63% |
| COIN240719C00470000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 1.10 | 0.62 | 1.06 | 0.00 | - | 3 | 68 | 86.38% |
| COIN240920C00470000 | 2024-05-07 10:13AM EDT | 2024-09-20 | 5.40 | 3.60 | 3.85 | 0.00 | - | 17 | 50 | 82.61% |
| COIN241018C00470000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 11.87 | 5.15 | 5.40 | 0.00 | - | 1 | 32 | 81.32% |
| COIN241115C00470000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 12.70 | 7.30 | 7.55 | 0.00 | - | 5 | 8 | 81.75% |
| COIN241220C00470000 | 2024-04-25 1:52PM EDT | 2024-12-20 | 18.30 | 9.00 | 9.90 | 0.00 | - | 1 | 2 | 80.21% |
| COIN250117C00470000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 11.85 | 10.90 | 11.60 | -3.25 | -21.52% | 3 | 93 | 79.54% |
| COIN250321C00470000 | 2024-05-01 10:15AM EDT | 2025-03-21 | 18.75 | 15.65 | 16.65 | 0.00 | - | 3 | 8 | 79.71% |
| COIN250620C00470000 | 2024-05-08 2:19PM EDT | 2025-06-20 | 23.00 | 21.85 | 23.00 | -9.70 | -29.66% | 5 | 2 | 78.81% |
| COIN260116C00470000 | 2024-04-12 9:58AM EDT | 2026-01-16 | 62.55 | 35.90 | 37.40 | 0.00 | - | 2 | 406 | 78.16% |
| COIN260515C00470000 | 2024-05-08 1:33PM EDT | 2026-05-15 | 44.00 | 41.75 | 43.60 | -13.60 | -23.61% | 6 | 18 | 76.75% |
| COIN261218C00470000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 54.81 | 51.80 | 55.50 | 0.00 | - | 2 | 100 | 75.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00470000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 235.50 | 256.70 | 260.05 | 0.00 | - | - | 0 | 248.44% |
| COIN240621P00470000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 246.95 | 256.95 | 260.05 | 0.00 | - | 3 | 0 | 117.19% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 2024-07-19 | 251.54 | 257.05 | 260.20 | 0.00 | - | 5 | 0 | 93.77% |
| COIN240920P00470000 | 2024-03-12 1:21PM EDT | 2024-09-20 | 236.15 | 215.80 | 218.95 | 0.00 | - | 15 | 17 | 0.00% |
| COIN250117P00470000 | 2024-03-08 1:09PM EDT | 2025-01-17 | 241.20 | 241.40 | 244.05 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250321P00470000 | 2024-04-24 1:42PM EDT | 2025-03-21 | 252.74 | 261.20 | 264.20 | 0.00 | - | - | 1 | 54.68% |
| COIN251219P00470000 | 2024-04-16 11:54AM EDT | 2025-12-19 | 278.00 | 270.00 | 274.00 | 0.00 | - | - | 17 | 54.92% |
© 2024 Yahoo. All rights reserved.