UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.79 +0.41 (+0.52%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,988.68 +104.42 (+0.27%) Bitcoin GBP
50,009.20 -793.07 (-1.56%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00175000 | 2024-05-06 12:28PM EDT | 2024-05-10 | 52.16 | 36.75 | 39.40 | 0.00 | - | 1 | 14 | 160.35% |
| COIN240517C00175000 | 2024-05-08 10:48AM EDT | 2024-05-17 | 40.30 | 37.25 | 40.35 | -4.46 | -9.96% | 1 | 51 | 73.68% |
| COIN240524C00175000 | 2024-05-06 11:34AM EDT | 2024-05-24 | 36.28 | 39.30 | 41.20 | -19.72 | -35.21% | 1 | 22 | 78.66% |
| COIN240531C00175000 | 2024-05-03 10:21AM EDT | 2024-05-31 | 51.85 | 41.10 | 41.50 | 0.00 | - | 40 | 42 | 75.83% |
| COIN240607C00175000 | 2024-04-30 9:47AM EDT | 2024-06-07 | 48.80 | 40.60 | 43.35 | 0.00 | - | 20 | 70 | 71.61% |
| COIN240614C00175000 | 2024-05-07 2:34PM EDT | 2024-06-14 | 45.48 | 42.15 | 45.35 | 0.00 | - | 19 | 18 | 75.24% |
| COIN240621C00175000 | 2024-05-07 12:35PM EDT | 2024-06-21 | 50.21 | 44.30 | 45.90 | 0.00 | - | 1 | 510 | 75.95% |
| COIN240719C00175000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 46.51 | 49.10 | 50.30 | -6.49 | -12.25% | 1 | 97 | 76.36% |
| COIN240920C00175000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 61.20 | 58.80 | 60.20 | 0.00 | - | 4 | 135 | 79.88% |
| COIN241018C00175000 | 2024-05-07 2:33PM EDT | 2024-10-18 | 64.90 | 62.35 | 63.70 | 0.00 | - | 1 | 34 | 80.33% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 91.80 | 66.55 | 67.00 | 0.00 | - | 2 | 4 | 81.67% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 69.30 | 70.65 | 0.00 | - | 2 | 21 | 80.92% |
| COIN250117C00175000 | 2024-05-08 12:39PM EDT | 2025-01-17 | 72.77 | 72.40 | 73.55 | -16.03 | -18.05% | 2 | 507 | 81.49% |
| COIN250221C00175000 | 2024-05-06 11:48AM EDT | 2025-02-21 | 90.70 | 75.65 | 78.25 | 0.00 | - | 16 | 10 | 82.82% |
| COIN250321C00175000 | 2024-05-03 11:59AM EDT | 2025-03-21 | 86.85 | 77.20 | 80.50 | 0.00 | - | 1 | 96 | 82.03% |
| COIN250620C00175000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 105.15 | 86.15 | 88.50 | 0.00 | - | 1 | 27 | 83.97% |
| COIN251219C00175000 | 2024-05-01 9:45AM EDT | 2025-12-19 | 95.46 | 97.90 | 101.40 | 0.00 | - | 13 | 29 | 84.33% |
| COIN260116C00175000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 112.50 | 99.20 | 102.30 | 0.00 | - | 2 | 188 | 83.69% |
| COIN260515C00175000 | 2024-05-01 9:37AM EDT | 2026-05-15 | 101.54 | 105.15 | 107.85 | 0.00 | - | 1 | 78 | 82.90% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 89.41% |
| COIN261218C00175000 | 2024-05-06 1:37PM EDT | 2026-12-18 | 125.80 | 113.65 | 116.95 | 0.00 | - | 1 | 9 | 81.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00175000 | 2024-05-08 10:35AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 69 | 1,222 | 97.66% |
| COIN240517P00175000 | 2024-05-08 1:28PM EDT | 2024-05-17 | 0.41 | 0.36 | 0.43 | -0.19 | -33.93% | 261 | 1,976 | 69.78% |
| COIN240524P00175000 | 2024-05-08 12:15PM EDT | 2024-05-24 | 1.24 | 1.20 | 1.32 | -0.21 | -14.48% | 13 | 302 | 69.43% |
| COIN240531P00175000 | 2024-05-08 1:15PM EDT | 2024-05-31 | 2.19 | 2.02 | 2.27 | -0.11 | -4.78% | 15 | 155 | 67.92% |
| COIN240607P00175000 | 2024-05-08 9:49AM EDT | 2024-06-07 | 3.15 | 3.10 | 3.30 | -0.27 | -7.89% | 5 | 64 | 68.07% |
| COIN240614P00175000 | 2024-05-08 9:45AM EDT | 2024-06-14 | 5.00 | 3.90 | 5.40 | +0.18 | +3.73% | 7 | 45 | 70.52% |
| COIN240621P00175000 | 2024-05-08 1:25PM EDT | 2024-06-21 | 5.21 | 5.15 | 5.30 | -0.46 | -8.11% | 173 | 763 | 67.87% |
| COIN240719P00175000 | 2024-05-08 12:36PM EDT | 2024-07-19 | 9.49 | 9.15 | 9.30 | -0.11 | -1.15% | 20 | 483 | 68.59% |
| COIN240920P00175000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 18.15 | 17.60 | 18.00 | +2.16 | +13.51% | 58 | 347 | 71.71% |
| COIN241018P00175000 | 2024-05-08 11:53AM EDT | 2024-10-18 | 20.70 | 20.40 | 20.65 | +2.05 | +10.99% | 25 | 35 | 71.25% |
| COIN241115P00175000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 23.56 | 23.45 | 24.00 | 0.00 | - | 1 | 18 | 72.24% |
| COIN241220P00175000 | 2024-05-08 12:36PM EDT | 2024-12-20 | 26.84 | 26.40 | 26.80 | +0.54 | +2.05% | 4 | 98 | 71.68% |
| COIN250117P00175000 | 2024-05-08 12:13PM EDT | 2025-01-17 | 28.80 | 28.30 | 28.70 | +2.52 | +9.59% | 63 | 576 | 70.89% |
| COIN250221P00175000 | 2024-05-03 9:41AM EDT | 2025-02-21 | 30.80 | 30.60 | 32.35 | 0.00 | - | 3 | 23 | 71.26% |
| COIN250321P00175000 | 2024-05-08 9:43AM EDT | 2025-03-21 | 34.50 | 32.55 | 33.20 | +1.60 | +4.86% | 1 | 735 | 70.20% |
| COIN250620P00175000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 39.80 | 38.40 | 38.95 | +1.05 | +2.71% | 1 | 320 | 69.77% |
| COIN251219P00175000 | 2024-04-26 10:15AM EDT | 2025-12-19 | 48.23 | 46.95 | 48.35 | 0.00 | - | 2 | 41 | 68.28% |
| COIN260116P00175000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 47.60 | 48.25 | 49.40 | 0.00 | - | 1 | 80 | 68.04% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 52.20 | 53.45 | 0.00 | - | 2 | 19 | 66.46% |
| COIN261218P00175000 | 2024-04-30 3:53PM EDT | 2026-12-18 | 62.29 | 57.75 | 59.35 | 0.00 | - | - | 1 | 63.73% |
© 2024 Yahoo. All rights reserved.