Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00490000 | 2024-04-26 12:40PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 11 | 168.75% |
| COIN240510C00490000 | 2024-04-17 11:20AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 153.13% |
| COIN240517C00490000 | 2024-04-16 3:38PM EDT | 2024-05-17 | 0.35 | 0.12 | 0.38 | 0.00 | - | 2 | 28 | 125.00% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 2024-05-24 | 0.01 | 0.05 | 0.98 | 0.00 | - | 1 | 2 | 118.75% |
| COIN240531C00490000 | 2024-04-24 10:24AM EDT | 2024-05-31 | 0.64 | 0.25 | 1.51 | -0.63 | -49.61% | 2 | 6 | 114.75% |
| COIN240621C00490000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 1.65 | 1.71 | 1.84 | +0.15 | +10.00% | 2 | 66 | 101.81% |
| COIN240719C00490000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 4.60 | 3.80 | 4.05 | 0.00 | - | 1 | 16 | 97.14% |
| COIN240920C00490000 | 2024-04-26 11:15AM EDT | 2024-09-20 | 8.25 | 9.65 | 10.20 | +0.10 | +1.23% | 1 | 45 | 92.37% |
| COIN241018C00490000 | 2024-04-22 9:45AM EDT | 2024-10-18 | 11.15 | 12.60 | 12.95 | 0.00 | - | 1 | 12 | 91.17% |
| COIN241220C00490000 | 2024-04-25 2:47PM EDT | 2024-12-20 | 16.25 | 18.90 | 19.30 | 0.00 | - | 3 | 4 | 89.13% |
| COIN250117C00490000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 16.50 | 20.90 | 21.90 | 0.00 | - | 17 | 35 | 87.79% |
| COIN250321C00490000 | 2024-04-16 9:57AM EDT | 2025-03-21 | 21.00 | 27.00 | 27.60 | 0.00 | - | 1 | 25 | 86.55% |
| COIN250620C00490000 | 2024-04-24 1:22PM EDT | 2025-06-20 | 33.50 | 34.50 | 35.50 | 0.00 | - | 2 | 17 | 84.88% |
| COIN251219C00490000 | 2024-04-16 2:07PM EDT | 2025-12-19 | 40.60 | 48.60 | 50.70 | 0.00 | - | - | 10 | 83.38% |
| COIN260116C00490000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 42.81 | 50.25 | 51.85 | 0.00 | - | 27 | 153 | 82.64% |
| COIN260515C00490000 | 2024-03-19 10:31AM EDT | 2026-05-15 | 47.70 | 46.50 | 49.65 | 0.00 | - | 1 | 3 | 73.57% |
| COIN261218C00490000 | 2024-04-24 10:31AM EDT | 2026-12-18 | 66.18 | 68.45 | 71.45 | 0.00 | - | 40 | 101 | 79.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00490000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00490000 | 2024-03-14 11:31AM EDT | 2024-07-19 | 260.45 | 245.30 | 248.50 | 0.00 | - | 15 | 15 | 0.00% |
| COIN250117P00490000 | 2024-03-26 9:30AM EDT | 2025-01-17 | 241.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN251219P00490000 | 2024-04-01 12:10PM EDT | 2025-12-19 | 267.00 | 276.60 | 280.15 | 0.00 | - | - | 13 | 61.62% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 2026-12-18 | 275.25 | 286.00 | 290.00 | 0.00 | - | 3 | 3 | 55.58% |
© 2024 Yahoo. All rights reserved.