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
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00370000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.19 | -0.45 | -95.74% | 4 | 105 | 142.58% |
| COIN240517C00370000 | 2024-05-03 12:29PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.23 | -0.78 | -86.67% | 14 | 455 | 107.62% |
| COIN240524C00370000 | 2024-05-03 12:18PM EDT | 2024-05-24 | 0.23 | 0.11 | 0.59 | -1.52 | -86.86% | 5 | 27 | 96.88% |
| COIN240531C00370000 | 2024-05-02 1:19PM EDT | 2024-05-31 | 2.08 | 0.22 | 1.08 | 0.00 | - | 2 | 154 | 92.04% |
| COIN240607C00370000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 1.59 | 0.49 | 1.50 | -0.91 | -36.40% | 1 | 8 | 88.43% |
| COIN240621C00370000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 2.14 | 1.98 | 2.36 | -2.45 | -53.38% | 152 | 3,701 | 86.87% |
| COIN240719C00370000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 4.98 | 4.35 | 5.05 | -3.27 | -39.64% | 63 | 621 | 83.15% |
| COIN240920C00370000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 13.70 | 12.80 | 13.85 | -0.75 | -5.19% | 3 | 377 | 85.03% |
| COIN241018C00370000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 16.95 | 16.20 | 17.40 | -4.40 | -20.61% | 1 | 672 | 84.69% |
| COIN241115C00370000 | 2024-05-03 2:34PM EDT | 2024-11-15 | 21.00 | 19.50 | 21.95 | -7.00 | -25.00% | 20 | 21 | 85.38% |
| COIN241220C00370000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 21.40 | 22.85 | 25.70 | 0.00 | - | 5 | 42 | 84.20% |
| COIN250117C00370000 | 2024-05-03 2:09PM EDT | 2025-01-17 | 26.50 | 26.80 | 27.30 | -5.15 | -16.27% | 574 | 3,291 | 83.52% |
| COIN250221C00370000 | 2024-04-16 2:34PM EDT | 2025-02-21 | 32.25 | 28.55 | 33.35 | 0.00 | - | 2 | 5 | 83.54% |
| COIN250321C00370000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 39.10 | 31.45 | 34.10 | 0.00 | - | 2 | 936 | 82.10% |
| COIN250620C00370000 | 2024-05-02 3:53PM EDT | 2025-06-20 | 42.95 | 39.60 | 44.35 | -6.15 | -12.53% | 3 | 190 | 82.41% |
| COIN251219C00370000 | 2024-05-02 3:11PM EDT | 2025-12-19 | 61.70 | 55.00 | 59.15 | 0.00 | - | 1 | 561 | 81.97% |
| COIN260116C00370000 | 2024-05-02 1:34PM EDT | 2026-01-16 | 60.55 | 56.10 | 60.90 | 0.00 | - | 1 | 478 | 81.33% |
| COIN260515C00370000 | 2024-05-01 11:40AM EDT | 2026-05-15 | 57.50 | 64.20 | 68.90 | 0.00 | - | 2 | 6,024 | 80.89% |
| COIN261218C00370000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 72.37 | 76.50 | 79.85 | 0.00 | - | 1 | 14 | 79.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00370000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 148.01 | 144.85 | 148.55 | 0.00 | - | 1 | 19 | 156.35% |
| COIN240621P00370000 | 2024-03-21 10:11AM EDT | 2024-06-21 | 117.67 | 159.50 | 163.10 | 0.00 | - | 2 | 9 | 148.46% |
| COIN240920P00370000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 170.45 | 153.60 | 155.95 | 0.00 | - | 1 | 21 | 71.83% |
| COIN250117P00370000 | 2024-04-02 12:08PM EDT | 2025-01-17 | 157.88 | 160.85 | 164.95 | 0.00 | - | 11 | 153 | 67.21% |
| COIN250321P00370000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 176.15 | 166.25 | 169.70 | 0.00 | - | 2 | 36 | 67.33% |
| COIN250620P00370000 | 2024-02-16 10:45AM EDT | 2025-06-20 | 196.85 | 167.20 | 169.90 | 0.00 | - | 2 | 2 | 60.14% |
| COIN251219P00370000 | 2024-04-17 12:29PM EDT | 2025-12-19 | 192.59 | 180.50 | 184.85 | 0.00 | - | 1 | 1 | 63.30% |
| COIN260116P00370000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 185.25 | 181.15 | 185.80 | 0.00 | - | 9 | 21 | 62.57% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 2026-05-15 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 49.90% |
© 2024 Yahoo. All rights reserved.