Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:430.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00430000 | 2024-05-10 2:06PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.01 | 0.00 | - | 3 | 173 | 400.00% |
| COIN240524C00430000 | 2024-05-14 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 7 | 17 | 174.22% |
| COIN240531C00430000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 145.51% |
| COIN240607C00430000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.08 | 0.00 | - | 6 | 79 | 105.86% |
| COIN240621C00430000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 0.20 | 0.02 | 0.53 | 0.00 | - | 7 | 454 | 97.85% |
| COIN240719C00430000 | 2024-05-17 11:51AM EDT | 2024-07-19 | 1.12 | 0.98 | 1.44 | +0.39 | +53.42% | 1 | 164 | 90.92% |
| COIN240920C00430000 | 2024-05-07 12:20PM EDT | 2024-09-20 | 6.99 | 4.40 | 4.65 | 0.00 | - | 1 | 215 | 83.78% |
| COIN241018C00430000 | 2024-05-17 1:22PM EDT | 2024-10-18 | 6.45 | 6.20 | 6.50 | +1.35 | +26.47% | 3 | 37 | 82.40% |
| COIN241115C00430000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 7.75 | 8.95 | 9.25 | 0.00 | - | 5 | 12 | 83.61% |
| COIN241220C00430000 | 2024-05-16 1:56PM EDT | 2024-12-20 | 9.85 | 11.15 | 11.80 | 0.00 | - | 6 | 53 | 82.06% |
| COIN250117C00430000 | 2024-05-15 3:59PM EDT | 2025-01-17 | 15.58 | 13.25 | 13.90 | 0.00 | - | 6 | 73 | 81.46% |
| COIN250221C00430000 | 2024-04-10 9:38AM EDT | 2025-02-21 | 33.30 | 15.10 | 19.20 | 0.00 | - | - | 3 | 82.49% |
| COIN250321C00430000 | 2024-05-15 9:43AM EDT | 2025-03-21 | 18.36 | 17.85 | 18.75 | 0.00 | - | 1 | 35 | 80.49% |
| COIN250620C00430000 | 2024-05-13 1:49PM EDT | 2025-06-20 | 20.20 | 24.65 | 25.50 | 0.00 | - | 1 | 31 | 79.73% |
| COIN251219C00430000 | 2024-05-02 12:04PM EDT | 2025-12-19 | 50.70 | 35.65 | 40.00 | 0.00 | - | - | 98 | 79.01% |
| COIN260116C00430000 | 2024-05-17 3:00PM EDT | 2026-01-16 | 38.50 | 37.05 | 40.00 | -5.20 | -11.90% | 1 | 2 | 77.85% |
| COIN260515C00430000 | 2024-04-11 12:23PM EDT | 2026-05-15 | 75.90 | 39.00 | 43.50 | 0.00 | - | 2 | 48 | 73.58% |
| COIN260918C00430000 | 2024-05-06 10:35AM EDT | 2026-09-18 | 69.80 | 50.00 | 53.50 | 0.00 | - | 1 | 11 | 76.27% |
| COIN261218C00430000 | 2024-05-09 10:37AM EDT | 2026-12-18 | 58.20 | 54.70 | 58.30 | 0.00 | - | 1 | 2 | 76.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00430000 | 2024-03-20 3:32PM EDT | 2024-06-21 | 183.00 | 217.80 | 221.50 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920P00430000 | 2024-03-19 9:53AM EDT | 2024-09-20 | 218.25 | 216.15 | 218.55 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250117P00430000 | 2024-03-08 10:52AM EDT | 2025-01-17 | 206.60 | 205.80 | 208.35 | 0.00 | - | 5 | 5 | 0.00% |
| COIN260116P00430000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 235.42 | 237.75 | 241.20 | 0.00 | - | 3 | 8 | 56.26% |
| COIN260515P00430000 | 2024-05-02 1:20PM EDT | 2026-05-15 | 239.32 | 240.60 | 243.55 | 0.00 | - | 3 | 8 | 54.14% |
| COIN261218P00430000 | 2024-05-02 10:52AM EDT | 2026-12-18 | 248.25 | 245.50 | 250.00 | 0.00 | - | 3 | 3 | 52.37% |
© 2024 Yahoo. All rights reserved.