Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00430000 | 2024-05-10 2:06PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.37 | +0.16 | +533.33% | 3 | 172 | 220.70% |
| COIN240524C00430000 | 2024-05-01 12:15PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 130.47% |
| COIN240531C00430000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 130.47% |
| COIN240607C00430000 | 2024-05-02 2:40PM EDT | 2024-06-07 | 1.35 | 0.00 | 0.67 | 0.00 | - | - | 11 | 118.65% |
| COIN240621C00430000 | 2024-05-10 1:34PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | -0.12 | -44.44% | 2 | 405 | 88.09% |
| COIN240719C00430000 | 2024-05-09 12:31PM EDT | 2024-07-19 | 0.90 | 0.37 | 1.00 | -0.20 | -18.18% | 5 | 128 | 82.81% |
| COIN240920C00430000 | 2024-05-07 12:20PM EDT | 2024-09-20 | 6.99 | 2.93 | 3.30 | 0.00 | - | 1 | 215 | 78.43% |
| COIN241018C00430000 | 2024-05-10 3:36PM EDT | 2024-10-18 | 4.95 | 4.25 | 4.85 | -5.56 | -52.90% | 37 | 10 | 77.50% |
| COIN241115C00430000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 7.75 | 6.50 | 6.95 | -2.25 | -22.50% | 5 | 12 | 78.74% |
| COIN241220C00430000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 9.30 | 8.50 | 9.20 | -1.90 | -16.96% | 1 | 47 | 77.90% |
| COIN250117C00430000 | 2024-05-09 9:43AM EDT | 2025-01-17 | 13.32 | 10.15 | 10.95 | +0.48 | +3.74% | 1 | 64 | 77.28% |
| COIN250221C00430000 | 2024-04-10 9:38AM EDT | 2025-02-21 | 33.30 | 15.10 | 19.20 | 0.00 | - | - | 3 | 84.69% |
| COIN250321C00430000 | 2024-05-01 11:47AM EDT | 2025-03-21 | 22.08 | 14.15 | 15.45 | 0.00 | - | 1 | 34 | 76.88% |
| COIN250620C00430000 | 2024-04-29 9:54AM EDT | 2025-06-20 | 37.00 | 20.45 | 22.95 | 0.00 | - | 1 | 31 | 77.57% |
| COIN251219C00430000 | 2024-05-02 12:04PM EDT | 2025-12-19 | 50.70 | 32.20 | 34.25 | 0.00 | - | - | 98 | 76.76% |
| COIN260116C00430000 | 2024-05-01 12:45PM EDT | 2026-01-16 | 43.70 | 34.35 | 37.50 | 0.00 | - | 1 | 2 | 77.69% |
| COIN260515C00430000 | 2024-04-11 12:23PM EDT | 2026-05-15 | 75.90 | 39.00 | 43.50 | 0.00 | - | 2 | 48 | 75.90% |
| COIN260918C00430000 | 2024-05-06 10:35AM EDT | 2026-09-18 | 69.80 | 47.00 | 50.50 | 0.00 | - | 1 | 11 | 76.26% |
| COIN261218C00430000 | 2024-05-09 10:37AM EDT | 2026-12-18 | 58.20 | 51.20 | 53.95 | 0.00 | - | 1 | 2 | 75.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00430000 | 2024-03-20 3:32PM EDT | 2024-06-21 | 183.00 | 217.80 | 221.50 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920P00430000 | 2024-03-19 9:53AM EDT | 2024-09-20 | 218.25 | 216.15 | 218.55 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250117P00430000 | 2024-03-08 10:52AM EDT | 2025-01-17 | 206.60 | 205.80 | 208.35 | 0.00 | - | 5 | 5 | 0.00% |
| COIN260116P00430000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 235.42 | 240.85 | 245.00 | 0.00 | - | 1 | 8 | 53.87% |
| COIN260515P00430000 | 2024-05-02 1:20PM EDT | 2026-05-15 | 239.32 | 243.00 | 247.50 | 0.00 | - | 3 | 8 | 51.95% |
| COIN261218P00430000 | 2024-05-02 10:52AM EDT | 2026-12-18 | 248.25 | 248.00 | 253.00 | 0.00 | - | 3 | 3 | 50.50% |
© 2024 Yahoo. All rights reserved.