Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00490000 | 2024-05-03 9:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 42 | 437.50% |
| COIN240510C00490000 | 2024-05-03 12:42PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 150 | 3 | 175.78% |
| COIN240517C00490000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.10 | 0.00 | - | 3 | 31 | 137.50% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 2024-05-24 | 0.01 | 0.04 | 0.49 | 0.00 | - | 1 | 2 | 133.89% |
| COIN240531C00490000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.58 | 0.00 | - | 1 | 8 | 117.87% |
| COIN240621C00490000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 1.31 | 0.23 | 0.93 | 0.00 | - | 24 | 77 | 98.24% |
| COIN240719C00490000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 1.95 | 1.49 | 1.76 | -2.65 | -57.61% | 6 | 16 | 92.19% |
| COIN240920C00490000 | 2024-05-03 10:55AM EDT | 2024-09-20 | 6.48 | 5.75 | 5.90 | -1.52 | -19.00% | 10 | 60 | 88.80% |
| COIN241018C00490000 | 2024-05-02 1:40PM EDT | 2024-10-18 | 8.95 | 7.90 | 8.15 | -1.19 | -11.74% | 2 | 13 | 87.87% |
| COIN241220C00490000 | 2024-04-25 2:47PM EDT | 2024-12-20 | 16.25 | 13.05 | 13.70 | 0.00 | - | 3 | 4 | 86.65% |
| COIN250117C00490000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 12.85 | 15.05 | 15.65 | 0.00 | - | 15 | 37 | 85.45% |
| COIN250321C00490000 | 2024-04-16 9:57AM EDT | 2025-03-21 | 21.00 | 20.60 | 21.15 | 0.00 | - | 1 | 25 | 85.03% |
| COIN250620C00490000 | 2024-04-24 1:22PM EDT | 2025-06-20 | 33.50 | 27.35 | 28.40 | 0.00 | - | 2 | 17 | 83.68% |
| COIN251219C00490000 | 2024-04-16 2:07PM EDT | 2025-12-19 | 40.60 | 40.65 | 42.15 | 0.00 | - | - | 10 | 82.50% |
| COIN260116C00490000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 42.81 | 41.80 | 43.00 | 0.00 | - | 27 | 153 | 81.52% |
| COIN260515C00490000 | 2024-03-19 10:31AM EDT | 2026-05-15 | 47.70 | 46.50 | 49.65 | 0.00 | - | 1 | 3 | 79.31% |
| COIN261218C00490000 | 2024-04-24 10:31AM EDT | 2026-12-18 | 66.18 | 59.55 | 62.00 | 0.00 | - | 40 | 101 | 78.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00490000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00490000 | 2024-03-14 11:31AM EDT | 2024-07-19 | 260.45 | 245.30 | 248.50 | 0.00 | - | 15 | 15 | 0.00% |
| COIN250117P00490000 | 2024-03-26 9:30AM EDT | 2025-01-17 | 241.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN251219P00490000 | 2024-04-01 12:10PM EDT | 2025-12-19 | 267.00 | 288.50 | 293.25 | 0.00 | - | - | 13 | 63.12% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 2026-12-18 | 275.25 | 294.00 | 298.00 | 0.00 | - | 3 | 3 | 53.91% |
© 2024 Yahoo. All rights reserved.