Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00280000 | 2024-05-10 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,414 | 196.88% |
| COIN240517C00280000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.17 | -0.05 | -50.00% | 164 | 3,288 | 94.73% |
| COIN240524C00280000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.18 | 0.19 | 0.21 | -0.42 | -70.00% | 85 | 171 | 75.88% |
| COIN240531C00280000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.45 | 0.25 | 0.53 | -0.63 | -58.33% | 20 | 169 | 69.34% |
| COIN240607C00280000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 0.99 | 0.91 | 1.03 | -0.88 | -47.06% | 259 | 48 | 71.19% |
| COIN240614C00280000 | 2024-05-10 11:31AM EDT | 2024-06-14 | 2.05 | 0.53 | 1.72 | -0.79 | -27.82% | 26 | 14 | 65.87% |
| COIN240621C00280000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.16 | 1.98 | 2.42 | -1.56 | -41.94% | 279 | 2,120 | 70.26% |
| COIN240628C00280000 | 2024-05-10 12:29PM EDT | 2024-06-28 | 3.42 | 2.90 | 3.00 | -1.83 | -34.86% | 5 | 5 | 70.35% |
| COIN240719C00280000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 5.30 | 5.25 | 5.50 | -2.60 | -32.91% | 57 | 1,032 | 70.59% |
| COIN240920C00280000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 14.70 | 14.15 | 14.75 | -4.14 | -21.97% | 47 | 536 | 75.09% |
| COIN241018C00280000 | 2024-05-10 3:26PM EDT | 2024-10-18 | 18.65 | 17.80 | 18.20 | -5.30 | -22.13% | 4 | 73 | 75.66% |
| COIN241115C00280000 | 2024-05-10 3:59PM EDT | 2024-11-15 | 22.30 | 21.60 | 22.50 | -4.55 | -16.95% | 3 | 31 | 77.33% |
| COIN241220C00280000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 26.08 | 25.60 | 26.20 | -4.87 | -15.74% | 7 | 53 | 77.43% |
| COIN250117C00280000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 29.10 | 28.20 | 28.75 | -6.19 | -17.54% | 6 | 988 | 76.97% |
| COIN250221C00280000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 48.70 | 30.25 | 32.60 | 0.00 | - | 30 | 19 | 76.35% |
| COIN250321C00280000 | 2024-05-08 12:59PM EDT | 2025-03-21 | 43.40 | 34.20 | 35.15 | 0.00 | - | 8 | 185 | 77.28% |
| COIN250620C00280000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 52.30 | 41.75 | 44.45 | 0.00 | - | 2 | 70 | 78.06% |
| COIN251219C00280000 | 2024-05-08 10:13AM EDT | 2025-12-19 | 65.93 | 54.55 | 59.20 | 0.00 | - | 1 | 105 | 78.48% |
| COIN260116C00280000 | 2024-05-09 1:01PM EDT | 2026-01-16 | 65.61 | 57.25 | 59.45 | 0.00 | - | 2 | 66 | 78.12% |
| COIN260515C00280000 | 2024-05-02 3:59PM EDT | 2026-05-15 | 92.00 | 63.75 | 66.25 | 0.00 | - | 1 | 45 | 77.50% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 70.75 | 73.30 | 0.00 | - | 2 | 1 | 77.55% |
| COIN261218C00280000 | 2024-05-07 1:06PM EDT | 2026-12-18 | 89.70 | 74.70 | 78.30 | 0.00 | - | 1 | 10 | 77.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00280000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 56.89 | 77.80 | 80.55 | 0.00 | - | 4 | 0 | 266.41% |
| COIN240517P00280000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 77.50 | 77.65 | 80.50 | +9.35 | +13.72% | 1 | 1 | 146.97% |
| COIN240524P00280000 | 2024-05-10 9:37AM EDT | 2024-05-24 | 67.65 | 77.35 | 80.60 | +0.15 | +0.22% | 1 | 204 | 108.98% |
| COIN240531P00280000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 69.42 | 77.30 | 80.55 | -0.68 | -0.97% | 1 | 20 | 89.31% |
| COIN240614P00280000 | 2024-05-03 9:57AM EDT | 2024-06-14 | 70.50 | 77.55 | 81.25 | +9.56 | +15.69% | 1 | 1 | 52.59% |
| COIN240621P00280000 | 2024-05-09 10:11AM EDT | 2024-06-21 | 72.90 | 78.70 | 81.60 | 0.00 | - | 3 | 109 | 59.69% |
| COIN240719P00280000 | 2024-05-08 10:00AM EDT | 2024-07-19 | 73.35 | 81.70 | 83.85 | -1.89 | -2.51% | 1 | 161 | 62.92% |
| COIN240920P00280000 | 2024-05-02 11:38AM EDT | 2024-09-20 | 84.12 | 88.55 | 90.10 | 0.00 | - | 1 | 151 | 64.91% |
| COIN241018P00280000 | 2024-04-30 3:59PM EDT | 2024-10-18 | 97.40 | 90.90 | 92.55 | 0.00 | - | 4 | 17 | 64.43% |
| COIN241115P00280000 | 2024-04-30 10:15AM EDT | 2024-11-15 | 96.90 | 94.25 | 95.95 | 0.00 | - | - | 5 | 66.13% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 96.05 | 98.55 | 0.00 | - | 1 | 48 | 64.61% |
| COIN250117P00280000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 90.25 | 97.90 | 100.45 | 0.00 | - | 1 | 90 | 63.95% |
| COIN250221P00280000 | 2024-05-07 10:12AM EDT | 2025-02-21 | 93.70 | 100.95 | 103.50 | 0.00 | - | 7 | 23 | 64.46% |
| COIN250321P00280000 | 2024-05-07 1:26PM EDT | 2025-03-21 | 98.00 | 102.90 | 105.65 | 0.00 | - | 1 | 65 | 64.39% |
| COIN250620P00280000 | 2024-05-06 3:12PM EDT | 2025-06-20 | 101.10 | 108.30 | 110.65 | 0.00 | - | 9 | 141 | 63.03% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 117.55 | 120.00 | 0.00 | - | 2 | 4 | 61.58% |
| COIN260116P00280000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 112.75 | 118.30 | 121.15 | 0.00 | - | 14 | 43 | 61.08% |
| COIN260515P00280000 | 2024-04-30 3:04PM EDT | 2026-05-15 | 129.00 | 121.50 | 126.00 | 0.00 | - | 3 | 25 | 59.47% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 2026-12-18 | 131.40 | 127.65 | 132.50 | 0.00 | - | 1 | 5 | 57.17% |
© 2024 Yahoo. All rights reserved.