Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00310000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| COIN240517C00310000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| COIN240524C00310000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| COIN240531C00310000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| COIN240607C00310000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| COIN240621C00310000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 5.47 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| COIN240719C00310000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| COIN240920C00310000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COIN241018C00310000 | 2024-05-03 11:47AM EDT | 2024-10-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COIN241115C00310000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 30.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COIN241220C00310000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250117C00310000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 39.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 2025-02-21 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250321C00310000 | 2024-05-02 3:28PM EDT | 2025-03-21 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250620C00310000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN251219C00310000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 66.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN260116C00310000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN260515C00310000 | 2024-05-03 3:50PM EDT | 2026-05-15 | 78.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00310000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 110.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621P00310000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 111.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00310000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241115P00310000 | 2024-04-30 10:15AM EDT | 2024-11-15 | 120.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250620P00310000 | 2024-03-13 1:28PM EDT | 2025-06-20 | 116.61 | 117.80 | 120.10 | 0.00 | - | 20 | 9 | 60.78% |
| COIN251219P00310000 | 2024-03-25 1:12PM EDT | 2025-12-19 | 118.95 | 136.20 | 138.35 | 0.00 | - | 11 | 13 | 66.83% |
| COIN260515P00310000 | 2024-03-25 1:13PM EDT | 2026-05-15 | 124.40 | 140.00 | 144.50 | 0.00 | - | 10 | 11 | 63.76% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.