Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:510.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00510000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 99 | 268.75% |
| COIN240524C00510000 | 2024-05-14 10:22AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.10 | 0.00 | - | 10 | 12 | 179.69% |
| COIN240621C00510000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.20 | 0.02 | 0.23 | -0.02 | -9.09% | 5 | 138 | 99.71% |
| COIN240719C00510000 | 2024-05-13 9:59AM EDT | 2024-07-19 | 0.30 | 0.15 | 0.59 | 0.00 | - | 1 | 68 | 85.60% |
| COIN240920C00510000 | 2024-05-15 10:39AM EDT | 2024-09-20 | 2.15 | 2.20 | 2.29 | -0.24 | -10.04% | 3 | 590 | 80.38% |
| COIN241018C00510000 | 2024-05-07 9:51AM EDT | 2024-10-18 | 5.95 | 3.25 | 3.50 | 0.00 | - | 10 | 60 | 78.80% |
| COIN241115C00510000 | 2024-05-07 3:01PM EDT | 2024-11-15 | 6.95 | 5.05 | 5.25 | 0.00 | - | 2 | 61 | 79.44% |
| COIN241220C00510000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 13.50 | 6.75 | 7.00 | 0.00 | - | 2 | 37 | 77.97% |
| COIN250117C00510000 | 2024-05-15 2:00PM EDT | 2025-01-17 | 8.35 | 8.20 | 8.35 | +1.35 | +19.29% | 28 | 153 | 76.94% |
| COIN250221C00510000 | 2024-05-14 12:13PM EDT | 2025-02-21 | 9.55 | 10.25 | 10.65 | 0.00 | - | 1 | 12 | 76.67% |
| COIN250321C00510000 | 2024-05-14 10:53AM EDT | 2025-03-21 | 10.25 | 12.10 | 12.55 | 0.00 | - | 12 | 59 | 76.65% |
| COIN250620C00510000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 19.57 | 17.45 | 18.55 | 0.00 | - | 1 | 195 | 75.83% |
| COIN251219C00510000 | 2024-04-25 2:29PM EDT | 2025-12-19 | 42.00 | 29.80 | 30.45 | 0.00 | - | - | 1 | 75.80% |
| COIN260116C00510000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 40.67 | 31.10 | 33.60 | 0.00 | - | 7 | 86 | 76.20% |
| COIN260515C00510000 | 2024-03-20 10:26AM EDT | 2026-05-15 | 52.55 | 42.00 | 45.90 | 0.00 | - | - | 1 | 79.63% |
| COIN261218C00510000 | 2024-05-15 1:25PM EDT | 2026-12-18 | 49.40 | 48.85 | 51.85 | +4.80 | +10.76% | 2 | 53 | 74.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00510000 | 2024-03-26 9:36AM EDT | 2024-06-21 | 242.60 | 289.50 | 292.25 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00510000 | 2024-03-27 9:30AM EDT | 2024-07-19 | 243.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240920P00510000 | 2024-04-16 10:06AM EDT | 2024-09-20 | 297.62 | 293.55 | 296.45 | 0.00 | - | 1 | 0 | 73.27% |
| COIN250321P00510000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 294.25 | 296.75 | 298.30 | 0.00 | - | 1 | 2 | 57.54% |
© 2024 Yahoo. All rights reserved.