Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00050000 | 2024-04-18 12:36PM EDT | 2024-06-21 | 176.75 | 174.70 | 177.70 | 0.00 | - | 1 | 613 | 190.04% |
| COIN240719C00050000 | 2024-03-18 9:32AM EDT | 2024-07-19 | 192.45 | 162.90 | 166.60 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240920C00050000 | 2024-03-08 11:32AM EDT | 2024-09-20 | 214.50 | 190.00 | 194.55 | 0.00 | - | 2 | 0 | 285.01% |
| COIN250117C00050000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 177.13 | 176.95 | 180.90 | 0.00 | - | 1 | 588 | 121.72% |
| COIN250321C00050000 | 2024-04-09 9:35AM EDT | 2025-03-21 | 203.06 | 177.50 | 181.65 | 0.00 | - | 2 | 46 | 114.44% |
| COIN250620C00050000 | 2024-03-21 1:03PM EDT | 2025-06-20 | 224.60 | 164.00 | 169.00 | 0.00 | - | 7 | 59 | 0.00% |
| COIN251219C00050000 | 2024-03-27 11:59AM EDT | 2025-12-19 | 214.87 | 192.00 | 196.50 | 0.00 | - | 1 | 224 | 146.77% |
| COIN260116C00050000 | 2024-03-07 4:26PM EDT | 2026-01-16 | 199.00 | 196.00 | 201.00 | 0.00 | - | 1 | 35 | 160.19% |
| COIN260515C00050000 | 2024-04-02 10:32AM EDT | 2026-05-15 | 206.25 | 176.50 | 181.00 | 0.00 | - | 1 | 3 | 71.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00050000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.16 | 0.00 | - | 50 | 2,245 | 158.20% |
| COIN240719P00050000 | 2024-04-30 12:38PM EDT | 2024-07-19 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 67 | 143.16% |
| COIN240920P00050000 | 2024-04-30 9:55AM EDT | 2024-09-20 | 0.42 | 0.20 | 0.57 | 0.00 | - | 1 | 137 | 111.82% |
| COIN250117P00050000 | 2024-05-02 12:01PM EDT | 2025-01-17 | 1.15 | 1.00 | 1.38 | -0.14 | -10.85% | 5 | 1,309 | 99.07% |
| COIN250321P00050000 | 2024-04-29 3:11PM EDT | 2025-03-21 | 1.55 | 0.00 | 3.70 | 0.00 | - | 4 | 564 | 96.92% |
| COIN250620P00050000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 2.40 | 1.84 | 3.10 | 0.00 | - | 10 | 186 | 91.16% |
| COIN251219P00050000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 4.51 | 1.65 | 5.30 | 0.00 | - | 1 | 988 | 82.40% |
| COIN260116P00050000 | 2024-04-30 10:04AM EDT | 2026-01-16 | 4.25 | 3.00 | 5.40 | 0.00 | - | 35 | 401 | 84.53% |
| COIN260515P00050000 | 2024-04-30 12:29PM EDT | 2026-05-15 | 5.50 | 3.70 | 7.50 | 0.00 | - | 10 | 30 | 83.92% |
© 2024 Yahoo. All rights reserved.