Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00390000 | 2024-05-03 3:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.31 | -91.18% | 68 | 13 | 135.94% |
| COIN240517C00390000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.21 | -0.59 | -85.51% | 7 | 325 | 111.72% |
| COIN240524C00390000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.66 | 0.00 | - | 2 | 3 | 104.30% |
| COIN240531C00390000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 0.45 | 0.14 | 0.91 | -1.20 | -72.73% | 17 | 46 | 96.48% |
| COIN240607C00390000 | 2024-05-03 11:13AM EDT | 2024-06-07 | 0.70 | 0.28 | 1.27 | -1.63 | -69.96% | 4 | 272 | 91.70% |
| COIN240621C00390000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 1.59 | 1.31 | 1.70 | -2.05 | -56.32% | 37 | 329 | 86.99% |
| COIN240719C00390000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 6.70 | 3.25 | 4.05 | 0.00 | - | 1 | 52 | 83.62% |
| COIN240920C00390000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 11.49 | 10.40 | 12.70 | -3.76 | -24.66% | 2 | 663 | 85.66% |
| COIN241018C00390000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 18.90 | 13.00 | 14.75 | 0.00 | - | 1 | 13 | 83.28% |
| COIN241220C00390000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 22.80 | 21.35 | 23.25 | 0.00 | - | - | 1 | 85.18% |
| COIN250117C00390000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 26.00 | 22.85 | 25.60 | -3.30 | -11.26% | 5 | 105 | 83.31% |
| COIN250321C00390000 | 2024-05-03 1:50PM EDT | 2025-03-21 | 29.60 | 28.80 | 32.60 | -6.70 | -18.46% | 315 | 432 | 83.04% |
| COIN250620C00390000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 38.20 | 37.30 | 40.30 | -22.90 | -37.48% | 722 | 128 | 82.18% |
| COIN251219C00390000 | 2024-05-02 11:51AM EDT | 2025-12-19 | 56.70 | 52.15 | 54.75 | 0.00 | - | 17 | 40 | 81.44% |
| COIN260116C00390000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 54.75 | 54.60 | 56.10 | 0.00 | - | 65 | 109 | 81.22% |
| COIN260515C00390000 | 2024-04-25 10:49AM EDT | 2026-05-15 | 62.95 | 61.00 | 65.90 | 0.00 | - | 5 | 4 | 80.81% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 2026-12-18 | 69.60 | 73.00 | 76.60 | 0.00 | - | 1 | 1 | 79.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00390000 | 2024-04-30 3:31PM EDT | 2024-06-21 | 187.29 | 165.35 | 168.55 | 0.00 | - | 5 | 6 | 64.26% |
| COIN240719P00390000 | 2024-03-15 12:59PM EDT | 2024-07-19 | 166.67 | 152.00 | 154.30 | 0.00 | - | - | 3 | 0.00% |
| COIN240920P00390000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 156.00 | 172.05 | 174.70 | 0.00 | - | 3 | 21 | 72.33% |
| COIN250117P00390000 | 2024-04-15 2:03PM EDT | 2025-01-17 | 180.00 | 179.00 | 181.95 | 0.00 | - | 4 | 34 | 66.86% |
| COIN250321P00390000 | 2024-03-06 2:33PM EDT | 2025-03-21 | 188.60 | 175.75 | 179.55 | 0.00 | - | 5 | 14 | 55.47% |
| COIN260116P00390000 | 2024-02-29 12:21PM EDT | 2026-01-16 | 218.68 | 181.00 | 184.75 | 0.00 | - | - | 4 | 47.67% |
| COIN260515P00390000 | 2024-05-03 3:01PM EDT | 2026-05-15 | 203.80 | 202.00 | 207.00 | +13.84 | +7.29% | 3 | 5 | 60.53% |
| COIN261218P00390000 | 2024-05-03 3:01PM EDT | 2026-12-18 | 209.50 | 208.50 | 213.00 | +13.50 | +6.89% | 6 | 3 | 57.65% |
© 2024 Yahoo. All rights reserved.