Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:290.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00290000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 50.00% |
| COIN240510C00290000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 2.65 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| COIN240517C00290000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 4.86 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 25.00% |
| COIN240524C00290000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 6.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| COIN240531C00290000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 10.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| COIN240607C00290000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 6.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COIN240621C00290000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| COIN240719C00290000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| COIN240920C00290000 | 2024-05-02 3:43PM EDT | 2024-09-20 | 30.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COIN241018C00290000 | 2024-05-02 1:58PM EDT | 2024-10-18 | 34.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN241115C00290000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 31.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN241220C00290000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250117C00290000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 2025-02-21 | 47.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN250321C00290000 | 2024-05-02 10:13AM EDT | 2025-03-21 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250620C00290000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN251219C00290000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN260116C00290000 | 2024-04-26 10:44AM EDT | 2026-01-16 | 79.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COIN260918C00290000 | 2024-04-30 9:30AM EDT | 2026-09-18 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00290000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00290000 | 2024-05-02 2:26PM EDT | 2024-05-03 | 64.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240510P00290000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 69.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621P00290000 | 2024-04-30 3:04PM EDT | 2024-06-21 | 91.69 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| COIN240719P00290000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 96.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920P00290000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 90.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN250117P00290000 | 2024-04-29 11:34AM EDT | 2025-01-17 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250321P00290000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 104.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620P00290000 | 2024-04-25 2:41PM EDT | 2025-06-20 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116P00290000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 120.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 2026-05-15 | 126.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 132.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.