Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00460000 | 2024-04-24 10:03AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.14 | -0.10 | -83.33% | 1 | 71 | 174.61% |
| COIN240517C00460000 | 2024-04-22 10:09AM EDT | 2024-05-17 | 0.50 | 0.17 | 0.57 | 0.00 | - | 2 | 22 | 121.78% |
| COIN240524C00460000 | 2024-04-26 1:18PM EDT | 2024-05-24 | 0.54 | 0.11 | 1.16 | -0.41 | -43.16% | 1 | 1 | 113.62% |
| COIN240531C00460000 | 2024-04-18 3:42PM EDT | 2024-05-31 | 1.35 | 0.27 | 1.77 | 0.00 | - | - | 1 | 109.28% |
| COIN240621C00460000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 2.10 | 2.30 | 2.44 | +0.05 | +2.44% | 2 | 563 | 100.37% |
| COIN240719C00460000 | 2024-04-26 10:11AM EDT | 2024-07-19 | 4.40 | 4.75 | 5.05 | +0.80 | +22.22% | 1 | 398 | 95.86% |
| COIN240920C00460000 | 2024-04-04 10:38AM EDT | 2024-09-20 | 21.00 | 11.40 | 12.10 | 0.00 | - | 50 | 69 | 91.78% |
| COIN241018C00460000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 13.31 | 14.70 | 15.05 | -0.19 | -1.41% | 1 | 34 | 90.70% |
| COIN241115C00460000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 18.05 | 18.45 | 18.80 | +2.70 | +17.59% | 20 | 2 | 91.00% |
| COIN241220C00460000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 19.00 | 21.55 | 22.15 | -0.95 | -4.76% | 1 | 6 | 89.12% |
| COIN250117C00460000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 29.30 | 23.85 | 24.65 | 0.00 | - | 5 | 27 | 87.75% |
| COIN250321C00460000 | 2024-04-26 2:20PM EDT | 2025-03-21 | 29.00 | 29.95 | 30.60 | -11.00 | -27.50% | 100 | 156 | 86.38% |
| COIN250620C00460000 | 2024-04-19 12:36PM EDT | 2025-06-20 | 31.75 | 37.85 | 39.20 | 0.00 | - | 1 | 44 | 85.09% |
| COIN251219C00460000 | 2024-03-08 11:33AM EDT | 2025-12-19 | 75.77 | 52.85 | 54.85 | 0.00 | - | 1 | 1 | 83.93% |
| COIN260116C00460000 | 2024-03-20 9:37AM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COIN260515C00460000 | 2024-03-14 12:52PM EDT | 2026-05-15 | 62.45 | 64.00 | 67.45 | 0.00 | - | 1 | 5 | 84.05% |
| COIN261218C00460000 | 2024-04-16 10:21AM EDT | 2026-12-18 | 61.20 | 72.40 | 75.25 | 0.00 | - | 1 | 1 | 79.31% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719P00460000 | 2024-04-05 10:42AM EDT | 2024-07-19 | 213.75 | 224.30 | 227.60 | 0.00 | - | 2 | 3 | 81.34% |
| COIN240920P00460000 | 2024-03-11 9:33AM EDT | 2024-09-20 | 218.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN250117P00460000 | 2024-03-12 9:47AM EDT | 2025-01-17 | 240.10 | 225.80 | 228.50 | 0.00 | - | 18 | 20 | 53.74% |
| COIN260515P00460000 | 2024-03-26 3:40PM EDT | 2026-05-15 | 239.81 | 262.50 | 267.50 | 0.00 | - | 4 | 4 | 65.92% |
| COIN261218P00460000 | 2024-03-26 3:40PM EDT | 2026-12-18 | 245.85 | 267.50 | 271.45 | 0.00 | - | 4 | 4 | 61.04% |
© 2024 Yahoo. All rights reserved.