UK markets open in 6 hours 47 minutes
NIKKEI 225
38,202.37 0.00 (0.00%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,315.40 -6.90 (-0.30%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,018.33 -1,010.39 (-2.02%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00085000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 143.85 | 124.95 | 128.40 | 0.00 | - | 1 | 2 | 608.59% |
| COIN240524C00085000 | 2024-05-02 12:21PM EDT | 2024-05-24 | 136.40 | 124.60 | 128.75 | 0.00 | - | 1 | 1 | 215.04% |
| COIN240531C00085000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 132.00 | 125.15 | 128.75 | 0.00 | - | - | 1 | 193.36% |
| COIN240621C00085000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 136.75 | 125.15 | 128.70 | 0.00 | - | 1 | 1,641 | 138.97% |
| COIN240719C00085000 | 2024-03-12 9:55AM EDT | 2024-07-19 | 172.75 | 164.90 | 168.50 | 0.00 | - | - | 1 | 418.63% |
| COIN240920C00085000 | 2024-05-03 12:59PM EDT | 2024-09-20 | 138.93 | 127.75 | 130.50 | 0.00 | - | 1 | 67 | 105.54% |
| COIN250117C00085000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 151.40 | 131.20 | 134.40 | 0.00 | - | 1 | 194 | 96.47% |
| COIN250321C00085000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 130.95 | 132.15 | 136.85 | -10.65 | -7.52% | 2 | 197 | 93.09% |
| COIN250620C00085000 | 2024-04-15 1:48PM EDT | 2025-06-20 | 157.10 | 135.85 | 140.00 | 0.00 | - | 5 | 90 | 93.01% |
| COIN251219C00085000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 156.95 | 141.25 | 145.40 | 0.00 | - | 2 | 40 | 90.55% |
| COIN260116C00085000 | 2024-04-24 9:46AM EDT | 2026-01-16 | 168.12 | 142.75 | 145.65 | 0.00 | - | 2 | 92 | 90.50% |
| COIN260515C00085000 | 2024-04-17 11:39AM EDT | 2026-05-15 | 149.00 | 145.10 | 149.50 | 0.00 | - | 2 | 18 | 89.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00085000 | 2024-05-07 1:06PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 10 | 652 | 110.55% |
| COIN240719P00085000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.29 | 0.16 | 0.34 | -0.08 | -21.62% | 20 | 96 | 92.38% |
| COIN240920P00085000 | 2024-05-08 11:43AM EDT | 2024-09-20 | 1.02 | 0.82 | 1.21 | 0.00 | - | 5 | 437 | 84.28% |
| COIN250117P00085000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 3.40 | 2.92 | 3.70 | 0.00 | - | 1 | 394 | 79.38% |
| COIN250321P00085000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 4.88 | 4.15 | 5.70 | 0.00 | - | 7 | 254 | 79.10% |
| COIN250620P00085000 | 2024-05-07 11:09AM EDT | 2025-06-20 | 6.52 | 6.40 | 6.70 | 0.00 | - | 1 | 211 | 75.96% |
| COIN251219P00085000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 11.42 | 10.10 | 10.90 | 0.00 | - | 1 | 259 | 74.21% |
| COIN260116P00085000 | 2024-05-08 10:27AM EDT | 2026-01-16 | 11.00 | 10.70 | 11.45 | -0.03 | -0.27% | 1 | 390 | 73.97% |
| COIN260515P00085000 | 2024-04-08 10:36AM EDT | 2026-05-15 | 11.35 | 13.00 | 13.55 | 0.00 | - | 8 | 3 | 72.71% |
© 2024 Yahoo. All rights reserved.