Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00360000 | 2024-05-06 2:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 50.00% |
| COIN240517C00360000 | 2024-05-08 10:55AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 455 | 50.00% |
| COIN240524C00360000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 50.00% |
| COIN240531C00360000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 256 | 50.00% |
| COIN240607C00360000 | 2024-05-07 11:25AM EDT | 2024-06-07 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| COIN240614C00360000 | 2024-05-06 9:36AM EDT | 2024-06-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COIN240621C00360000 | 2024-05-09 11:04AM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 826 | 25.00% |
| COIN240719C00360000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 25.00% |
| COIN240920C00360000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| COIN241018C00360000 | 2024-05-07 3:46PM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| COIN241115C00360000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| COIN241220C00360000 | 2024-05-08 12:27PM EDT | 2024-12-20 | 20.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| COIN250117C00360000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,035 | 12.50% |
| COIN250221C00360000 | 2024-05-06 2:22PM EDT | 2025-02-21 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COIN250321C00360000 | 2024-05-08 12:54PM EDT | 2025-03-21 | 28.45 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 12.50% |
| COIN250620C00360000 | 2024-05-02 12:07PM EDT | 2025-06-20 | 46.54 | 0.00 | 0.00 | 0.00 | - | 42 | 84 | 12.50% |
| COIN251219C00360000 | 2024-05-03 10:09AM EDT | 2025-12-19 | 61.27 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| COIN260116C00360000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 63.63 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 6.25% |
| COIN260515C00360000 | 2024-04-11 12:29PM EDT | 2026-05-15 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 2026-09-18 | 90.43 | 64.70 | 66.60 | 0.00 | - | - | 1 | 78.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00360000 | 2024-04-29 3:52PM EDT | 2024-05-10 | 142.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240517P00360000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 146.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240621P00360000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 136.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00360000 | 2024-04-30 10:35AM EDT | 2024-07-19 | 154.59 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COIN240920P00360000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 140.15 | 122.55 | 123.80 | 0.00 | - | 3 | 46 | 0.00% |
| COIN250117P00360000 | 2024-04-08 9:51AM EDT | 2025-01-17 | 138.97 | 158.20 | 161.00 | 0.00 | - | 1 | 25 | 60.71% |
| COIN250321P00360000 | 2024-03-05 11:42AM EDT | 2025-03-21 | 169.37 | 146.85 | 148.10 | 0.00 | - | 2 | 64 | 0.00% |
| COIN250620P00360000 | 2024-02-28 1:19PM EDT | 2025-06-20 | 181.85 | 149.50 | 151.25 | 0.00 | - | 5 | 6 | 30.49% |
| COIN260116P00360000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 173.95 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| COIN260515P00360000 | 2024-05-03 11:39AM EDT | 2026-05-15 | 182.45 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| COIN261218P00360000 | 2024-05-01 2:42PM EDT | 2026-12-18 | 190.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.