Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:440.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00440000 | 2024-05-02 3:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 214 | 387.50% |
| COIN240510C00440000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.07 | 0.00 | - | 22 | 30 | 161.72% |
| COIN240517C00440000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.43 | -0.14 | -60.87% | 21 | 125 | 143.36% |
| COIN240524C00440000 | 2024-04-29 2:31PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.37 | -0.55 | -91.67% | 3 | 8 | 117.48% |
| COIN240531C00440000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.72 | 0.00 | - | 2 | 3 | 109.38% |
| COIN240621C00440000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 1.06 | 0.79 | 1.21 | -0.89 | -45.64% | 5 | 168 | 96.61% |
| COIN240719C00440000 | 2024-05-02 10:24AM EDT | 2024-07-19 | 3.20 | 2.66 | 2.99 | -0.35 | -9.86% | 1 | 20 | 93.42% |
| COIN240920C00440000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 9.00 | 8.45 | 9.15 | -2.07 | -18.70% | 1 | 39 | 91.36% |
| COIN241018C00440000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 14.10 | 11.15 | 11.45 | 0.00 | - | 3 | 18 | 89.81% |
| COIN241115C00440000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 15.39 | 14.45 | 14.85 | -1.39 | -8.28% | 1 | 25 | 90.36% |
| COIN241220C00440000 | 2024-04-29 3:13PM EDT | 2024-12-20 | 18.39 | 17.30 | 18.00 | 0.00 | - | 2 | 6 | 88.75% |
| COIN250117C00440000 | 2024-05-02 12:25PM EDT | 2025-01-17 | 20.04 | 19.70 | 20.30 | -1.25 | -5.87% | 5 | 210 | 87.71% |
| COIN250321C00440000 | 2024-04-30 3:11PM EDT | 2025-03-21 | 21.80 | 25.65 | 27.55 | 0.00 | - | 1 | 183 | 87.90% |
| COIN250620C00440000 | 2024-04-17 9:43AM EDT | 2025-06-20 | 36.40 | 33.15 | 35.70 | 0.00 | - | - | 1 | 86.71% |
| COIN260116C00440000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 44.70 | 47.10 | 49.50 | 0.00 | - | 1 | 10 | 83.13% |
| COIN260515C00440000 | 2024-03-28 12:36PM EDT | 2026-05-15 | 81.52 | 63.00 | 67.05 | 0.00 | - | 2 | 11 | 89.72% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 2026-12-18 | 64.20 | 66.55 | 69.25 | 0.00 | - | 1 | 1 | 80.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00440000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 226.55 | 215.25 | 218.80 | 0.00 | - | 43 | 0 | 0.00% |
| COIN240531P00440000 | 2024-04-29 9:35AM EDT | 2024-05-31 | 209.15 | 215.45 | 219.20 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00440000 | 2024-04-15 3:18PM EDT | 2024-09-20 | 219.81 | 219.80 | 222.15 | 0.00 | - | 5 | 7 | 0.00% |
| COIN250117P00440000 | 2024-04-03 10:46AM EDT | 2025-01-17 | 210.60 | 225.05 | 227.10 | 0.00 | - | 27 | 49 | 53.59% |
| COIN250321P00440000 | 2024-04-23 3:01PM EDT | 2025-03-21 | 223.47 | 229.10 | 231.40 | 0.00 | - | - | 1 | 58.17% |
© 2024 Yahoo. All rights reserved.