Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00500000 | 2024-05-06 11:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 276 | 231.25% |
| COIN240517C00500000 | 2024-05-07 10:00AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 59 | 1,076 | 159.38% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.34 | 0.00 | - | 1 | 7 | 147.07% |
| COIN240531C00500000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.43 | 0.00 | 0.50 | 0.00 | - | 7 | 28 | 130.27% |
| COIN240621C00500000 | 2024-05-07 2:22PM EDT | 2024-06-21 | 0.20 | 0.13 | 0.31 | -0.06 | -23.08% | 25 | 1,251 | 94.63% |
| COIN240719C00500000 | 2024-05-07 1:59PM EDT | 2024-07-19 | 0.85 | 0.65 | 0.96 | -0.50 | -37.04% | 2 | 701 | 88.28% |
| COIN240920C00500000 | 2024-05-07 1:02PM EDT | 2024-09-20 | 4.03 | 3.60 | 3.75 | -1.12 | -21.75% | 1 | 692 | 84.54% |
| COIN241018C00500000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 5.34 | 5.05 | 5.25 | -3.13 | -36.95% | 1 | 35 | 82.90% |
| COIN241115C00500000 | 2024-05-07 12:47PM EDT | 2024-11-15 | 7.80 | 7.10 | 7.35 | -3.55 | -31.28% | 6 | 19 | 83.11% |
| COIN241220C00500000 | 2024-05-07 1:57PM EDT | 2024-12-20 | 9.73 | 9.15 | 9.60 | -4.24 | -30.35% | 5 | 314 | 81.83% |
| COIN250117C00500000 | 2024-05-07 2:44PM EDT | 2025-01-17 | 10.87 | 10.70 | 11.10 | -3.38 | -23.72% | 8 | 1,023 | 80.51% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 2025-02-21 | 25.90 | 13.40 | 13.90 | 0.00 | - | 6 | 2 | 80.67% |
| COIN250321C00500000 | 2024-05-03 3:11PM EDT | 2025-03-21 | 19.55 | 15.30 | 16.00 | 0.00 | - | 4 | 304 | 80.39% |
| COIN250620C00500000 | 2024-05-07 2:12PM EDT | 2025-06-20 | 22.11 | 21.40 | 22.60 | -4.29 | -16.25% | 80 | 756 | 79.54% |
| COIN251219C00500000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 44.00 | 34.50 | 35.95 | 0.00 | - | 3 | 259 | 79.51% |
| COIN260116C00500000 | 2024-05-07 2:14PM EDT | 2026-01-16 | 36.64 | 36.00 | 36.95 | -8.36 | -18.58% | 20 | 77 | 78.86% |
| COIN260515C00500000 | 2024-04-30 12:18PM EDT | 2026-05-15 | 45.00 | 42.30 | 43.80 | 0.00 | - | 1 | 193 | 77.77% |
| COIN260918C00500000 | 2024-04-02 11:56AM EDT | 2026-09-18 | 66.00 | 59.05 | 63.00 | 0.00 | - | 1 | 4 | 85.52% |
| COIN261218C00500000 | 2024-05-07 1:28PM EDT | 2026-12-18 | 55.00 | 54.00 | 55.30 | -6.85 | -11.08% | 18 | 193 | 76.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00500000 | 2024-04-09 11:29AM EDT | 2024-05-17 | 256.35 | 283.65 | 285.95 | 0.00 | - | - | 0 | 227.98% |
| COIN240920P00500000 | 2024-04-26 10:29AM EDT | 2024-09-20 | 274.38 | 283.75 | 286.90 | 0.00 | - | 10 | 40 | 70.06% |
| COIN250117P00500000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 264.16 | 265.05 | 269.15 | 0.00 | - | - | 46 | 0.00% |
| COIN250321P00500000 | 2024-05-03 10:42AM EDT | 2025-03-21 | 284.69 | 287.45 | 290.40 | 0.00 | - | 1 | 11 | 59.09% |
| COIN250620P00500000 | 2024-04-02 9:49AM EDT | 2025-06-20 | 279.50 | 291.50 | 296.00 | 0.00 | - | 16 | 40 | 61.73% |
| COIN251219P00500000 | 2024-04-16 1:59PM EDT | 2025-12-19 | 303.06 | 295.90 | 298.70 | 0.00 | - | - | 17 | 56.19% |
| COIN260116P00500000 | 2024-05-06 1:43PM EDT | 2026-01-16 | 291.43 | 295.70 | 299.45 | 0.00 | - | 1 | 55 | 55.25% |
| COIN260515P00500000 | 2024-04-15 1:15PM EDT | 2026-05-15 | 290.25 | 299.05 | 302.35 | 0.00 | - | 10 | 115 | 54.02% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 2026-09-18 | 292.18 | 301.50 | 306.50 | 0.00 | - | - | 10 | 53.04% |
| COIN261218P00500000 | 2024-04-15 1:09PM EDT | 2026-12-18 | 294.20 | 303.50 | 307.50 | 0.00 | - | 10 | 13 | 51.75% |
© 2024 Yahoo. All rights reserved.