Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:340.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00340000 | 2024-05-08 11:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| COIN240517C00340000 | 2024-05-09 3:11PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00340000 | 2024-05-09 10:14AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240531C00340000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COIN240607C00340000 | 2024-05-09 10:07AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240614C00340000 | 2024-05-03 9:56AM EDT | 2024-06-14 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COIN240621C00340000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| COIN240719C00340000 | 2024-05-09 2:38PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| COIN240920C00340000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 10.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COIN241018C00340000 | 2024-05-09 1:20PM EDT | 2024-10-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COIN241115C00340000 | 2024-05-09 9:33AM EDT | 2024-11-15 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220C00340000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN250117C00340000 | 2024-05-07 3:26PM EDT | 2025-01-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COIN250321C00340000 | 2024-05-02 11:51AM EDT | 2025-03-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| COIN250620C00340000 | 2024-05-06 11:53AM EDT | 2025-06-20 | 49.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| COIN251219C00340000 | 2024-05-08 1:27PM EDT | 2025-12-19 | 53.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COIN260116C00340000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 68.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00340000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 72.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 0.00% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240920P00340000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 138.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 49.66% |
| COIN260515P00340000 | 2024-05-07 3:49PM EDT | 2026-05-15 | 165.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.