Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00370000 | 2024-04-26 2:25PM EDT | 2024-05-03 | 0.07 | 0.08 | 0.24 | -0.26 | -78.79% | 52 | 35 | 135.94% |
| COIN240510C00370000 | 2024-04-26 11:44AM EDT | 2024-05-10 | 0.62 | 0.30 | 1.02 | -0.08 | -11.43% | 3 | 105 | 117.48% |
| COIN240517C00370000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.42 | 1.27 | 1.49 | +0.29 | +25.66% | 38 | 263 | 109.38% |
| COIN240524C00370000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 1.68 | 1.84 | 2.55 | 0.00 | - | 1 | 20 | 104.20% |
| COIN240531C00370000 | 2024-04-26 2:24PM EDT | 2024-05-31 | 2.95 | 2.92 | 3.20 | +0.74 | +33.48% | 21 | 21 | 100.51% |
| COIN240621C00370000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 5.73 | 6.05 | 6.30 | +0.91 | +18.88% | 33 | 3,748 | 95.61% |
| COIN240719C00370000 | 2024-04-23 1:24PM EDT | 2024-07-19 | 10.90 | 10.10 | 10.60 | 0.00 | - | 11 | 456 | 91.88% |
| COIN240920C00370000 | 2024-04-22 10:25AM EDT | 2024-09-20 | 17.97 | 20.20 | 20.75 | 0.00 | - | 6 | 369 | 90.22% |
| COIN241018C00370000 | 2024-04-24 9:49AM EDT | 2024-10-18 | 25.09 | 24.15 | 24.75 | 0.00 | - | 1 | 672 | 89.44% |
| COIN241115C00370000 | 2024-04-15 2:34PM EDT | 2024-11-15 | 28.00 | 28.85 | 29.60 | 0.00 | - | 18 | 21 | 90.32% |
| COIN241220C00370000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 30.05 | 32.70 | 33.20 | 0.00 | - | 1 | 37 | 88.53% |
| COIN250117C00370000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 35.75 | 35.55 | 36.05 | +4.42 | +14.11% | 1,007 | 3,462 | 87.39% |
| COIN250221C00370000 | 2024-04-16 2:34PM EDT | 2025-02-21 | 32.25 | 39.35 | 40.25 | 0.00 | - | 2 | 5 | 86.92% |
| COIN250321C00370000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 40.70 | 42.10 | 42.90 | +2.50 | +6.54% | 1 | 936 | 86.20% |
| COIN250620C00370000 | 2024-04-24 10:53AM EDT | 2025-06-20 | 49.27 | 51.00 | 52.05 | 0.00 | - | 2 | 194 | 85.25% |
| COIN251219C00370000 | 2024-04-22 10:20AM EDT | 2025-12-19 | 61.50 | 65.85 | 68.00 | 0.00 | - | 1 | 562 | 83.95% |
| COIN260116C00370000 | 2024-04-26 2:09PM EDT | 2026-01-16 | 67.10 | 67.90 | 69.35 | +5.25 | +8.49% | 3 | 490 | 83.44% |
| COIN260515C00370000 | 2024-04-23 9:30AM EDT | 2026-05-15 | 67.00 | 74.00 | 78.00 | 0.00 | - | 1 | 6,023 | 82.07% |
| COIN261218C00370000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 72.37 | 85.80 | 90.00 | 0.00 | - | 1 | 14 | 80.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00370000 | 2024-03-28 2:45PM EDT | 2024-05-03 | 111.85 | 132.65 | 135.20 | 0.00 | - | 1 | 0 | 143.65% |
| COIN240517P00370000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 148.01 | 133.25 | 136.00 | 0.00 | - | 1 | 19 | 102.00% |
| COIN240621P00370000 | 2024-03-21 10:11AM EDT | 2024-06-21 | 117.67 | 159.50 | 163.10 | 0.00 | - | 2 | 9 | 167.38% |
| COIN240920P00370000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 170.45 | 147.50 | 149.50 | 0.00 | - | 1 | 21 | 79.15% |
| COIN250117P00370000 | 2024-04-02 12:08PM EDT | 2025-01-17 | 157.88 | 157.75 | 159.40 | 0.00 | - | 11 | 153 | 73.18% |
| COIN250321P00370000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 176.15 | 161.75 | 165.00 | 0.00 | - | 2 | 36 | 71.54% |
| COIN250620P00370000 | 2024-02-16 10:45AM EDT | 2025-06-20 | 196.85 | 167.20 | 169.90 | 0.00 | - | 2 | 2 | 68.65% |
| COIN251219P00370000 | 2024-04-17 12:29PM EDT | 2025-12-19 | 192.59 | 177.15 | 179.10 | 0.00 | - | 1 | 1 | 65.39% |
| COIN260116P00370000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 185.25 | 177.70 | 179.95 | 0.00 | - | 9 | 21 | 64.49% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 2026-05-15 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 54.19% |
© 2024 Yahoo. All rights reserved.