UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.56 +0.08 (+0.10%) GOLD FUTURES
2,322.20 -9.00 (-0.39%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,453.09 -120.61 (-0.24%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00350000 | 2024-05-07 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 683 | 140.63% |
| COIN240517C00350000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | -0.12 | -63.16% | 103 | 2,040 | 108.59% |
| COIN240524C00350000 | 2024-05-07 11:15AM EDT | 2024-05-24 | 0.17 | 0.06 | 0.71 | -0.32 | -65.31% | 5 | 1,034 | 104.10% |
| COIN240531C00350000 | 2024-05-06 10:17AM EDT | 2024-05-31 | 0.44 | 0.27 | 0.84 | -0.67 | -60.36% | 3 | 356 | 93.36% |
| COIN240607C00350000 | 2024-05-07 12:51PM EDT | 2024-06-07 | 0.60 | 0.57 | 0.77 | -0.90 | -60.00% | 11 | 112 | 85.06% |
| COIN240614C00350000 | 2024-05-03 11:29AM EDT | 2024-06-14 | 2.06 | 0.47 | 1.23 | 0.00 | - | 6 | 6 | 80.18% |
| COIN240621C00350000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 1.39 | 1.22 | 1.40 | -1.16 | -45.67% | 137 | 1,939 | 79.86% |
| COIN240719C00350000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 3.84 | 3.65 | 3.80 | -1.96 | -33.79% | 73 | 2,659 | 79.11% |
| COIN240920C00350000 | 2024-05-07 1:30PM EDT | 2024-09-20 | 11.95 | 11.10 | 11.50 | -3.02 | -20.17% | 25 | 692 | 80.85% |
| COIN241018C00350000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 18.95 | 14.25 | 14.65 | 0.00 | - | 11 | 47 | 80.61% |
| COIN241115C00350000 | 2024-05-06 10:01AM EDT | 2024-11-15 | 21.25 | 17.70 | 18.50 | -5.19 | -19.63% | 2 | 116 | 81.48% |
| COIN241220C00350000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.35 | 21.20 | 22.10 | -5.25 | -16.94% | 4 | 58 | 80.89% |
| COIN250117C00350000 | 2024-05-07 2:46PM EDT | 2025-01-17 | 24.70 | 24.10 | 24.70 | -7.30 | -22.81% | 62 | 2,161 | 80.53% |
| COIN250221C00350000 | 2024-05-01 10:11AM EDT | 2025-02-21 | 28.65 | 27.10 | 28.35 | 0.00 | - | 1 | 3 | 80.17% |
| COIN250321C00350000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 32.90 | 30.15 | 30.90 | -4.05 | -10.96% | 1 | 386 | 80.24% |
| COIN250620C00350000 | 2024-05-06 11:46AM EDT | 2025-06-20 | 48.10 | 38.50 | 40.05 | 0.00 | - | 25 | 119 | 80.65% |
| COIN251219C00350000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 52.75 | 52.90 | 54.00 | 0.00 | - | 4 | 33 | 80.17% |
| COIN260116C00350000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 62.00 | 54.15 | 56.30 | 0.00 | - | 1 | 1,342 | 79.93% |
| COIN260515C00350000 | 2024-05-06 1:49PM EDT | 2026-05-15 | 71.80 | 60.80 | 63.25 | 0.00 | - | 13 | 184 | 78.83% |
| COIN260918C00350000 | 2024-05-06 12:35PM EDT | 2026-09-18 | 78.45 | 67.95 | 70.85 | 0.00 | - | 2 | 1 | 78.53% |
| COIN261218C00350000 | 2024-05-06 12:34PM EDT | 2026-12-18 | 82.89 | 71.65 | 74.90 | 0.00 | - | 32 | 117 | 77.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00350000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 122.00 | 134.00 | 136.40 | 0.00 | - | - | 1 | 244.53% |
| COIN240517P00350000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 136.84 | 133.70 | 136.40 | 0.00 | - | 2 | 5 | 147.51% |
| COIN240621P00350000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 143.00 | 133.95 | 137.45 | 0.00 | - | 1 | 12 | 50.39% |
| COIN240719P00350000 | 2024-03-21 11:29AM EDT | 2024-07-19 | 106.20 | 143.45 | 145.60 | 0.00 | - | 3 | 5 | 101.37% |
| COIN240920P00350000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 130.15 | 120.95 | 124.15 | 0.00 | - | 6 | 16 | 0.00% |
| COIN241018P00350000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 137.90 | 142.90 | 145.80 | 0.00 | - | 3 | 3 | 67.47% |
| COIN250117P00350000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 159.35 | 149.15 | 151.65 | 0.00 | - | 75 | 115 | 65.25% |
| COIN250321P00350000 | 2024-04-09 3:58PM EDT | 2025-03-21 | 143.42 | 152.65 | 156.00 | 0.00 | - | 20 | 21 | 64.23% |
| COIN250620P00350000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 155.42 | 157.50 | 161.50 | 0.00 | - | 1 | 79 | 63.01% |
| COIN260116P00350000 | 2024-03-25 1:36PM EDT | 2026-01-16 | 147.58 | 167.65 | 169.95 | 0.00 | - | 1 | 4 | 60.03% |
| COIN260515P00350000 | 2024-05-07 3:50PM EDT | 2026-05-15 | 173.28 | 172.05 | 175.60 | +1.32 | +0.77% | 4 | 3 | 59.21% |
| COIN261218P00350000 | 2024-05-02 9:35AM EDT | 2026-12-18 | 183.05 | 177.50 | 180.95 | 0.00 | - | 3 | 1 | 56.00% |
© 2024 Yahoo. All rights reserved.