Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:480.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00480000 | 2024-05-06 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 1 | 43 | 209.38% |
| COIN240517C00480000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.11 | 0.00 | - | 3 | 994 | 146.09% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 2024-05-24 | 2.37 | 0.00 | 0.50 | 0.00 | - | - | 2 | 135.16% |
| COIN240531C00480000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 119.04% |
| COIN240621C00480000 | 2024-05-06 12:16PM EDT | 2024-06-21 | 0.49 | 0.01 | 0.50 | -0.17 | -25.76% | 40 | 396 | 86.13% |
| COIN240719C00480000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 1.75 | 1.33 | 1.69 | 0.00 | - | 3 | 30 | 87.96% |
| COIN240920C00480000 | 2024-05-03 11:42AM EDT | 2024-09-20 | 6.34 | 5.85 | 6.05 | 0.00 | - | 1 | 110 | 85.79% |
| COIN241018C00480000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 12.30 | 8.00 | 8.25 | 0.00 | - | 3 | 26 | 84.67% |
| COIN241115C00480000 | 2024-04-30 1:13PM EDT | 2024-11-15 | 10.05 | 11.00 | 11.30 | 0.00 | - | 10 | 10 | 85.57% |
| COIN241220C00480000 | 2024-05-01 11:46AM EDT | 2024-12-20 | 11.95 | 13.90 | 14.20 | 0.00 | - | 1 | 95 | 84.50% |
| COIN250117C00480000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 17.70 | 15.45 | 16.25 | +1.93 | +12.24% | 3 | 293 | 82.92% |
| COIN250321C00480000 | 2024-04-30 11:08AM EDT | 2025-03-21 | 20.40 | 21.25 | 21.85 | 0.00 | - | 5 | 102 | 82.64% |
| COIN250620C00480000 | 2024-04-26 12:42PM EDT | 2025-06-20 | 33.50 | 27.90 | 29.55 | 0.00 | - | 7 | 24 | 81.42% |
| COIN251219C00480000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 37.34 | 42.30 | 44.25 | 0.00 | - | 1 | 43 | 81.07% |
| COIN260116C00480000 | 2024-05-01 10:36AM EDT | 2026-01-16 | 37.55 | 43.10 | 45.35 | 0.00 | - | 1 | 281 | 80.04% |
| COIN260515C00480000 | 2024-05-06 10:31AM EDT | 2026-05-15 | 55.80 | 51.00 | 54.50 | +4.80 | +9.41% | 2 | 7,205 | 80.01% |
| COIN261218C00480000 | 2024-05-01 11:17AM EDT | 2026-12-18 | 53.25 | 63.00 | 66.35 | 0.00 | - | 2 | 15 | 78.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00480000 | 2024-03-21 9:32AM EDT | 2024-05-17 | 224.60 | 266.90 | 271.25 | 0.00 | - | - | 0 | 384.50% |
| COIN240621P00480000 | 2024-03-11 3:38PM EDT | 2024-06-21 | 234.75 | 229.30 | 232.50 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00480000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 242.20 | 235.05 | 237.80 | 0.00 | - | 8 | 8 | 0.00% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 2024-12-20 | 263.50 | 256.85 | 259.00 | 0.00 | - | - | 1 | 63.37% |
| COIN250117P00480000 | 2024-04-01 11:59AM EDT | 2025-01-17 | 243.95 | 268.60 | 271.50 | 0.00 | - | 4 | 58 | 84.79% |
| COIN250321P00480000 | 2024-04-03 10:23AM EDT | 2025-03-21 | 248.85 | 262.70 | 266.25 | 0.00 | - | 13 | 13 | 67.04% |
| COIN260515P00480000 | 2024-03-19 11:37AM EDT | 2026-05-15 | 278.80 | 282.50 | 287.00 | 0.00 | - | 80 | 76 | 63.20% |
© 2024 Yahoo. All rights reserved.