Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00400000 | 2024-05-06 1:24PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.11 | 0.00 | - | 7 | 242 | 177.34% |
| COIN240517C00400000 | 2024-05-06 12:51PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 97 | 1,329 | 110.16% |
| COIN240524C00400000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.15 | 0.09 | 0.15 | -0.24 | -61.54% | 2 | 817 | 97.85% |
| COIN240531C00400000 | 2024-05-06 10:48AM EDT | 2024-05-31 | 0.30 | 0.01 | 0.55 | -0.01 | -3.23% | 48 | 105 | 92.72% |
| COIN240607C00400000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 0.75 | 0.29 | 1.14 | 0.00 | - | 3 | 8 | 94.14% |
| COIN240614C00400000 | 2024-05-06 9:51AM EDT | 2024-06-14 | 1.20 | 0.32 | 1.59 | +0.07 | +6.19% | 11 | 1 | 89.60% |
| COIN240621C00400000 | 2024-05-06 12:36PM EDT | 2024-06-21 | 1.31 | 1.10 | 1.50 | -0.08 | -5.76% | 76 | 3,782 | 87.23% |
| COIN240719C00400000 | 2024-05-06 1:36PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | -0.40 | -10.81% | 57 | 483 | 83.36% |
| COIN240920C00400000 | 2024-05-06 12:58PM EDT | 2024-09-20 | 10.29 | 10.35 | 10.75 | -0.28 | -2.65% | 9 | 846 | 84.09% |
| COIN241018C00400000 | 2024-05-03 12:20PM EDT | 2024-10-18 | 13.45 | 13.30 | 14.00 | 0.00 | - | 1 | 76 | 83.55% |
| COIN241115C00400000 | 2024-05-02 2:02PM EDT | 2024-11-15 | 19.94 | 17.30 | 17.70 | -1.13 | -5.36% | 1 | 60 | 84.57% |
| COIN241220C00400000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 22.75 | 20.60 | 21.30 | +1.67 | +7.92% | 5 | 531 | 83.49% |
| COIN250117C00400000 | 2024-05-06 12:57PM EDT | 2025-01-17 | 23.40 | 23.15 | 23.85 | +0.15 | +0.65% | 18 | 3,285 | 82.61% |
| COIN250221C00400000 | 2024-05-03 1:44PM EDT | 2025-02-21 | 26.93 | 26.00 | 28.10 | 0.00 | - | 5 | 29 | 82.32% |
| COIN250321C00400000 | 2024-05-03 11:28AM EDT | 2025-03-21 | 28.75 | 29.50 | 30.50 | 0.00 | - | 4 | 576 | 82.37% |
| COIN250620C00400000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 37.20 | 37.60 | 38.70 | 0.00 | - | 54 | 339 | 81.51% |
| COIN251219C00400000 | 2024-05-06 9:38AM EDT | 2025-12-19 | 56.92 | 52.55 | 54.20 | +4.68 | +8.96% | 1 | 607 | 81.17% |
| COIN260116C00400000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 56.40 | 53.95 | 55.60 | +3.30 | +6.21% | 1 | 1,462 | 80.50% |
| COIN260515C00400000 | 2024-05-06 1:25PM EDT | 2026-05-15 | 61.55 | 62.00 | 64.90 | -2.18 | -3.42% | 1 | 300 | 80.48% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 2026-09-18 | 83.50 | 68.55 | 72.30 | 0.00 | - | - | 1 | 79.43% |
| COIN261218C00400000 | 2024-05-02 12:21PM EDT | 2026-12-18 | 73.81 | 73.50 | 76.50 | 0.00 | - | 4 | 21 | 78.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00400000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 189.40 | 171.85 | 174.70 | 0.00 | - | - | 0 | 209.57% |
| COIN240517P00400000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 167.06 | 171.65 | 174.70 | 0.00 | - | 4 | 0 | 127.54% |
| COIN240621P00400000 | 2024-05-06 9:39AM EDT | 2024-06-21 | 168.36 | 171.20 | 174.85 | -30.75 | -15.44% | 3 | 14 | 51.17% |
| COIN240920P00400000 | 2024-04-08 10:26AM EDT | 2024-09-20 | 164.55 | 176.65 | 179.70 | 0.00 | - | 1 | 14 | 68.53% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 2024-12-20 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 82.58% |
| COIN250117P00400000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 186.20 | 185.45 | 186.95 | 0.00 | - | 1 | 136 | 66.40% |
| COIN250321P00400000 | 2024-04-04 1:18PM EDT | 2025-03-21 | 178.23 | 191.55 | 195.55 | 0.00 | - | 4 | 10 | 70.11% |
| COIN250620P00400000 | 2024-04-12 2:50PM EDT | 2025-06-20 | 189.37 | 193.90 | 197.05 | 0.00 | - | 1 | 1 | 64.16% |
| COIN251219P00400000 | 2024-04-18 12:32PM EDT | 2025-12-19 | 208.30 | 202.50 | 205.60 | 0.00 | - | - | 8 | 61.51% |
| COIN260116P00400000 | 2024-05-06 11:04AM EDT | 2026-01-16 | 204.05 | 203.55 | 206.65 | -6.68 | -3.17% | 14 | 167 | 61.05% |
| COIN260515P00400000 | 2024-05-02 11:16AM EDT | 2026-05-15 | 215.08 | 207.65 | 212.50 | 0.00 | - | 12 | 93 | 59.94% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 2026-12-18 | 217.98 | 214.00 | 218.50 | 0.00 | - | 3 | 3 | 57.01% |
© 2024 Yahoo. All rights reserved.