Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00470000 | 2024-05-03 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 302 | 335 | 493.75% |
| COIN240517C00470000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.37 | 0.00 | - | 35 | 92 | 226.76% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.24 | 0.00 | - | - | 1 | 158.01% |
| COIN240531C00470000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 139.84% |
| COIN240621C00470000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.24 | -0.05 | -20.00% | 20 | 147 | 95.21% |
| COIN240719C00470000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 0.48 | 0.42 | 0.69 | -0.15 | -23.81% | 6 | 68 | 87.23% |
| COIN240920C00470000 | 2024-05-07 10:13AM EDT | 2024-09-20 | 5.40 | 2.07 | 2.46 | 0.00 | - | 17 | 50 | 79.53% |
| COIN241018C00470000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 11.87 | 3.40 | 3.55 | 0.00 | - | 1 | 32 | 78.70% |
| COIN241115C00470000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 12.70 | 5.00 | 5.30 | 0.00 | - | 5 | 8 | 79.22% |
| COIN241220C00470000 | 2024-05-09 3:05PM EDT | 2024-12-20 | 9.22 | 6.70 | 7.15 | 0.00 | - | 1 | 3 | 78.18% |
| COIN250117C00470000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 11.85 | 7.70 | 8.50 | 0.00 | - | 3 | 96 | 76.76% |
| COIN250321C00470000 | 2024-05-01 10:15AM EDT | 2025-03-21 | 18.75 | 11.95 | 12.70 | 0.00 | - | 3 | 8 | 77.28% |
| COIN250620C00470000 | 2024-05-10 11:27AM EDT | 2025-06-20 | 19.56 | 16.95 | 19.35 | -3.44 | -14.96% | 5 | 7 | 77.07% |
| COIN260116C00470000 | 2024-05-10 1:17PM EDT | 2026-01-16 | 31.65 | 30.35 | 32.45 | -30.90 | -49.40% | 3 | 406 | 76.94% |
| COIN260515C00470000 | 2024-05-08 1:33PM EDT | 2026-05-15 | 44.00 | 34.50 | 38.90 | 0.00 | - | 6 | 24 | 75.32% |
| COIN261218C00470000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 54.81 | 46.90 | 49.65 | 0.00 | - | 2 | 100 | 75.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00470000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 235.50 | 253.75 | 257.30 | 0.00 | - | - | 0 | 0.00% |
| COIN240621P00470000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 246.95 | 267.75 | 270.55 | 0.00 | - | 3 | 0 | 89.06% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 2024-07-19 | 251.54 | 267.40 | 270.45 | 0.00 | - | 5 | 0 | 100.10% |
| COIN240920P00470000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 269.90 | 267.40 | 270.95 | +33.75 | +14.29% | 20 | 17 | 52.44% |
| COIN250117P00470000 | 2024-03-08 1:09PM EDT | 2025-01-17 | 241.20 | 241.40 | 244.05 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250321P00470000 | 2024-04-24 1:42PM EDT | 2025-03-21 | 252.74 | 269.55 | 273.20 | 0.00 | - | - | 1 | 52.08% |
| COIN251219P00470000 | 2024-04-16 11:54AM EDT | 2025-12-19 | 278.00 | 276.15 | 280.50 | 0.00 | - | - | 17 | 52.24% |
© 2024 Yahoo. All rights reserved.