Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 May 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260515C00025000 | 2024-05-29 3:36PM EDT | 25.00 | 217.75 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 114.36% |
| COIN260515C00030000 | 2024-05-30 1:13PM EDT | 30.00 | 214.11 | 203.50 | 208.50 | 0.00 | - | 2 | 3 | 111.08% |
| COIN260515C00035000 | 2024-02-05 12:47PM EDT | 35.00 | 90.31 | 199.50 | 204.00 | 0.00 | - | 3 | 3 | 106.42% |
| COIN260515C00040000 | 2024-02-05 11:17AM EDT | 40.00 | 90.27 | 193.00 | 198.00 | 0.00 | - | - | 1 | 91.33% |
| COIN260515C00045000 | 2024-04-25 1:53PM EDT | 45.00 | 189.18 | 198.00 | 202.50 | 0.00 | - | 3 | 4 | 127.64% |
| COIN260515C00050000 | 2024-04-02 10:32AM EDT | 50.00 | 206.25 | 176.50 | 181.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN260515C00055000 | 2024-05-23 11:15AM EDT | 55.00 | 179.20 | 184.00 | 189.00 | 0.00 | - | 1 | 5 | 98.19% |
| COIN260515C00060000 | 2024-05-30 1:34PM EDT | 60.00 | 194.00 | 180.50 | 185.50 | 0.00 | - | 4 | 12 | 97.09% |
| COIN260515C00065000 | 2024-05-30 3:41PM EDT | 65.00 | 183.65 | 177.00 | 181.50 | 0.00 | - | 2 | 13 | 95.13% |
| COIN260515C00070000 | 2024-05-10 10:22AM EDT | 70.00 | 153.25 | 173.50 | 178.00 | 0.00 | - | 1 | 7 | 93.86% |
| COIN260515C00075000 | 2024-04-25 11:40AM EDT | 75.00 | 164.60 | 176.50 | 181.00 | 0.00 | - | 1 | 2 | 108.22% |
| COIN260515C00080000 | 2024-05-20 11:55AM EDT | 80.00 | 150.20 | 166.50 | 171.50 | 0.00 | - | 3 | 5 | 91.73% |
| COIN260515C00085000 | 2024-04-17 11:39AM EDT | 85.00 | 149.00 | 141.00 | 145.50 | 0.00 | - | 2 | 18 | 0.00% |
| COIN260515C00090000 | 2024-04-12 2:35PM EDT | 90.00 | 179.10 | 132.00 | 136.50 | 0.00 | - | 1 | 12 | 0.00% |
| COIN260515C00095000 | 2024-05-20 3:46PM EDT | 95.00 | 152.77 | 157.00 | 162.00 | 0.00 | - | 1 | 7 | 89.29% |
| COIN260515C00100000 | 2024-05-15 3:27PM EDT | 100.00 | 145.42 | 154.00 | 158.85 | 0.00 | - | 4 | 47 | 88.51% |
| COIN260515C00105000 | 2024-05-21 2:40PM EDT | 105.00 | 151.95 | 151.00 | 156.00 | 0.00 | - | 1 | 7 | 87.93% |
| COIN260515C00110000 | 2024-04-30 1:40PM EDT | 110.00 | 129.88 | 152.00 | 156.50 | 0.00 | - | 2 | 21 | 93.28% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 115.00 | 173.00 | 130.85 | 133.90 | 0.00 | - | 1 | 6 | 62.23% |
| COIN260515C00120000 | 2024-05-24 12:06PM EDT | 120.00 | 148.37 | 143.00 | 147.50 | 0.00 | - | 1 | 21 | 86.57% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 125.00 | 137.64 | 119.50 | 123.00 | 0.00 | - | 1 | 13 | 54.80% |
| COIN260515C00130000 | 2024-05-24 11:54AM EDT | 130.00 | 143.34 | 137.50 | 142.50 | 0.00 | - | 1 | 74 | 85.70% |
| COIN260515C00135000 | 2024-05-24 12:07PM EDT | 135.00 | 140.61 | 135.00 | 140.00 | 0.00 | - | 2 | 101 | 85.35% |
| COIN260515C00140000 | 2024-05-17 10:12AM EDT | 140.00 | 108.35 | 132.55 | 137.50 | 0.00 | - | 2 | 43 | 84.97% |
| COIN260515C00145000 | 2024-05-20 11:13AM EDT | 145.00 | 110.90 | 130.50 | 134.95 | 0.00 | - | 4 | 16 | 84.76% |
| COIN260515C00150000 | 2024-05-31 12:19PM EDT | 150.00 | 120.80 | 128.00 | 132.40 | 0.00 | - | 2 | 119 | 84.22% |
| COIN260515C00155000 | 2024-05-21 10:06AM EDT | 155.00 | 122.60 | 126.00 | 129.95 | 0.00 | - | 1 | 10 | 84.00% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 113.80 | 104.20 | 107.05 | 0.00 | - | 2 | 21 | 60.85% |
| COIN260515C00165000 | 2024-05-06 3:24PM EDT | 165.00 | 122.09 | 121.50 | 125.50 | 0.00 | - | 2 | 23 | 83.38% |
| COIN260515C00170000 | 2024-05-20 11:16AM EDT | 170.00 | 100.40 | 119.00 | 123.35 | 0.00 | - | 1 | 16 | 82.91% |
| COIN260515C00175000 | 2024-05-31 10:41AM EDT | 175.00 | 115.42 | 118.10 | 121.40 | 0.00 | - | 3 | 78 | 83.39% |
| COIN260515C00180000 | 2024-05-09 9:44AM EDT | 180.00 | 98.35 | 115.55 | 119.95 | 0.00 | - | 2 | 48 | 83.18% |
| COIN260515C00185000 | 2024-05-15 9:45AM EDT | 185.00 | 100.00 | 113.90 | 117.30 | 0.00 | - | 1 | 22 | 82.78% |
| COIN260515C00190000 | 2024-05-29 1:27PM EDT | 190.00 | 118.75 | 112.30 | 115.20 | 0.00 | - | 1 | 23 | 82.66% |
| COIN260515C00195000 | 2024-05-24 12:07PM EDT | 195.00 | 114.56 | 110.15 | 113.60 | 0.00 | - | 2 | 14 | 82.47% |
| COIN260515C00200000 | 2024-05-24 12:30PM EDT | 200.00 | 112.60 | 108.70 | 111.65 | 0.00 | - | 1 | 164 | 82.43% |
| COIN260515C00210000 | 2024-05-28 3:15PM EDT | 210.00 | 115.86 | 105.20 | 108.30 | 0.00 | - | 1 | 53 | 82.20% |
| COIN260515C00220000 | 2024-05-28 11:57AM EDT | 220.00 | 113.40 | 101.85 | 104.85 | 0.00 | - | 2 | 88 | 81.88% |
| COIN260515C00230000 | 2024-05-31 1:42PM EDT | 230.00 | 94.26 | 99.00 | 101.65 | 0.00 | - | 1 | 58 | 81.78% |
| COIN260515C00240000 | 2024-05-23 9:32AM EDT | 240.00 | 97.65 | 95.65 | 98.55 | 0.00 | - | 1 | 32 | 81.40% |
| COIN260515C00250000 | 2024-05-31 9:49AM EDT | 250.00 | 99.58 | 93.45 | 95.65 | 0.00 | - | 1 | 160 | 81.51% |
| COIN260515C00260000 | 2024-05-31 9:48AM EDT | 260.00 | 95.00 | 90.30 | 92.75 | 0.00 | - | 1 | 37 | 81.12% |
| COIN260515C00270000 | 2024-05-29 3:53PM EDT | 270.00 | 93.70 | 87.40 | 90.20 | 0.00 | - | 3 | 53 | 80.89% |
| COIN260515C00280000 | 2024-05-02 3:59PM EDT | 280.00 | 92.00 | 81.15 | 83.90 | 0.00 | - | 1 | 45 | 77.63% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 290.00 | 104.60 | 62.20 | 65.50 | 0.00 | - | 19 | 46 | 64.46% |
| COIN260515C00300000 | 2024-05-17 12:12PM EDT | 300.00 | 66.50 | 80.15 | 82.70 | 0.00 | - | 5 | 255 | 80.43% |
| COIN260515C00310000 | 2024-05-08 2:49PM EDT | 310.00 | 67.33 | 77.75 | 80.40 | 0.00 | - | 3 | 15 | 80.23% |
| COIN260515C00320000 | 2024-05-10 10:01AM EDT | 320.00 | 64.00 | 75.40 | 78.20 | 0.00 | - | 1 | 36 | 80.02% |
| COIN260515C00330000 | 2024-05-23 9:36AM EDT | 330.00 | 73.35 | 73.50 | 76.10 | 0.00 | - | 1 | 22 | 79.98% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 340.00 | 62.78 | 67.85 | 70.85 | 0.00 | - | 1 | 8 | 77.14% |
| COIN260515C00350000 | 2024-05-28 10:18AM EDT | 350.00 | 74.85 | 69.15 | 72.35 | 0.00 | - | 1 | 182 | 79.67% |
| COIN260515C00360000 | 2024-04-11 12:29PM EDT | 360.00 | 88.20 | 49.30 | 53.00 | 0.00 | - | 1 | 1 | 65.75% |
| COIN260515C00370000 | 2024-05-23 10:43AM EDT | 370.00 | 63.00 | 65.60 | 68.60 | 0.00 | - | 1 | 6,300 | 79.48% |
| COIN260515C00380000 | 2024-05-15 3:40PM EDT | 380.00 | 56.77 | 63.90 | 66.90 | 0.00 | - | 3 | 217 | 79.41% |
| COIN260515C00390000 | 2024-05-13 1:49PM EDT | 390.00 | 44.65 | 62.40 | 65.20 | 0.00 | - | 3 | 3 | 79.38% |
| COIN260515C00400000 | 2024-05-29 1:59PM EDT | 400.00 | 66.55 | 60.75 | 63.60 | 0.00 | - | 8 | 300 | 79.28% |
| COIN260515C00420000 | 2024-05-01 10:08AM EDT | 420.00 | 51.85 | 54.75 | 57.65 | 0.00 | - | 1 | 2 | 76.85% |
| COIN260515C00430000 | 2024-04-11 12:23PM EDT | 430.00 | 75.90 | 39.00 | 43.50 | 0.00 | - | 2 | 48 | 66.20% |
| COIN260515C00440000 | 2024-05-08 12:05PM EDT | 440.00 | 47.20 | 54.85 | 57.55 | 0.00 | - | 67 | 78 | 78.91% |
| COIN260515C00450000 | 2024-05-31 11:52AM EDT | 450.00 | 52.88 | 53.35 | 55.95 | 0.00 | - | 1 | 1,101 | 78.69% |
| COIN260515C00460000 | 2024-03-14 12:52PM EDT | 460.00 | 62.45 | 64.00 | 67.45 | 0.00 | - | 1 | 5 | 88.24% |
| COIN260515C00470000 | 2024-05-08 1:33PM EDT | 470.00 | 44.00 | 50.95 | 53.35 | 0.00 | - | 6 | 24 | 78.61% |
| COIN260515C00480000 | 2024-05-24 1:20PM EDT | 480.00 | 52.40 | 49.85 | 52.50 | 0.00 | - | 1 | 7,206 | 78.74% |
| COIN260515C00490000 | 2024-05-08 12:47PM EDT | 490.00 | 42.35 | 48.60 | 51.40 | 0.00 | - | 1 | 3 | 78.69% |
| COIN260515C00500000 | 2024-05-24 11:19AM EDT | 500.00 | 51.00 | 47.40 | 50.65 | 0.00 | - | 1 | 245 | 78.77% |
| COIN260515C00510000 | 2024-03-20 10:26AM EDT | 510.00 | 52.55 | 42.00 | 45.90 | 0.00 | - | - | 1 | 75.57% |
| COIN260515C00520000 | 2024-05-30 11:14AM EDT | 520.00 | 49.34 | 45.25 | 48.35 | 0.00 | - | 4 | 132 | 78.63% |
Putsfor15 May 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260515P00025000 | 2024-06-03 10:31AM EDT | 25.00 | 1.23 | 0.78 | 1.50 | -0.13 | -9.56% | 10 | 316 | 88.28% |
| COIN260515P00030000 | 2024-03-14 11:02AM EDT | 30.00 | 2.07 | 1.31 | 4.50 | 0.00 | - | 4 | 9 | 98.34% |
| COIN260515P00035000 | 2024-06-03 9:30AM EDT | 35.00 | 2.27 | 1.41 | 2.88 | -0.18 | -7.35% | 3 | 43 | 84.35% |
| COIN260515P00040000 | 2024-05-21 10:36AM EDT | 40.00 | 2.83 | 1.89 | 3.50 | 0.00 | - | 5 | 23 | 82.31% |
| COIN260515P00045000 | 2024-05-15 1:06PM EDT | 45.00 | 3.80 | 2.21 | 6.00 | 0.00 | - | 6 | 50 | 85.05% |
| COIN260515P00050000 | 2024-05-15 3:42PM EDT | 50.00 | 4.45 | 2.87 | 5.00 | 0.00 | - | 2 | 30 | 78.69% |
| COIN260515P00055000 | 2024-05-24 12:40PM EDT | 55.00 | 5.20 | 4.40 | 6.00 | 0.00 | - | 2 | 30 | 79.58% |
| COIN260515P00060000 | 2024-05-21 12:13PM EDT | 60.00 | 6.30 | 5.00 | 7.50 | 0.00 | - | 4 | 22 | 78.98% |
| COIN260515P00065000 | 2024-05-29 9:30AM EDT | 65.00 | 7.00 | 6.00 | 8.00 | 0.00 | - | 1 | 98 | 77.10% |
| COIN260515P00070000 | 2024-05-30 9:59AM EDT | 70.00 | 8.05 | 7.00 | 10.00 | 0.00 | - | 1 | 98 | 77.52% |
| COIN260515P00075000 | 2024-05-13 10:54AM EDT | 75.00 | 10.35 | 8.40 | 10.75 | 0.00 | - | 1 | 8 | 76.40% |
| COIN260515P00080000 | 2024-05-10 3:14PM EDT | 80.00 | 11.50 | 9.10 | 11.20 | 0.00 | - | 1 | 63 | 73.92% |
| COIN260515P00085000 | 2024-05-30 9:59AM EDT | 85.00 | 11.44 | 11.30 | 13.30 | 0.00 | - | 1 | 4 | 75.27% |
| COIN260515P00090000 | 2024-05-29 10:09AM EDT | 90.00 | 13.29 | 11.95 | 14.85 | 0.00 | - | 1 | 34 | 73.93% |
| COIN260515P00095000 | 2024-05-29 10:28AM EDT | 95.00 | 15.42 | 14.10 | 15.50 | +0.83 | +5.69% | 1 | 53 | 73.18% |
| COIN260515P00100000 | 2024-05-02 3:49PM EDT | 100.00 | 18.50 | 15.65 | 17.85 | 0.00 | - | 2 | 440 | 73.39% |
| COIN260515P00105000 | 2024-05-17 11:33AM EDT | 105.00 | 19.60 | 17.55 | 18.80 | 0.00 | - | 1 | 26 | 72.47% |
| COIN260515P00110000 | 2024-05-20 2:17PM EDT | 110.00 | 20.45 | 19.25 | 21.50 | 0.00 | - | 4 | 7 | 72.80% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 115.00 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 70.53% |
| COIN260515P00120000 | 2024-05-29 1:50PM EDT | 120.00 | 22.70 | 22.95 | 24.35 | 0.00 | - | 2 | 28 | 71.28% |
| COIN260515P00125000 | 2024-05-31 1:57PM EDT | 125.00 | 25.14 | 24.85 | 26.35 | -1.36 | -5.13% | 1 | 30 | 70.89% |
| COIN260515P00130000 | 2024-05-21 9:32AM EDT | 130.00 | 27.55 | 26.85 | 28.40 | 0.00 | - | 8 | 16 | 70.53% |
| COIN260515P00135000 | 2024-05-24 3:41PM EDT | 135.00 | 28.80 | 28.85 | 30.60 | 0.00 | - | 16 | 54 | 70.19% |
| COIN260515P00140000 | 2024-05-28 1:26PM EDT | 140.00 | 32.32 | 31.05 | 32.75 | +1.67 | +5.45% | 1 | 47 | 69.89% |
| COIN260515P00145000 | 2024-05-29 9:45AM EDT | 145.00 | 33.30 | 32.55 | 35.05 | 0.00 | - | 5 | 38 | 69.17% |
| COIN260515P00150000 | 2024-05-24 3:08PM EDT | 150.00 | 36.22 | 35.60 | 37.35 | +0.42 | +1.17% | 1 | 1,108 | 69.34% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 155.00 | 45.75 | 38.85 | 40.60 | 0.00 | - | 1 | 13 | 70.09% |
| COIN260515P00160000 | 2024-05-28 12:03PM EDT | 160.00 | 40.05 | 39.85 | 42.20 | 0.00 | - | 1 | 13 | 68.52% |
| COIN260515P00165000 | 2024-05-15 10:10AM EDT | 165.00 | 46.35 | 42.75 | 44.55 | 0.00 | - | 2 | 9 | 68.42% |
| COIN260515P00170000 | 2024-05-03 10:59AM EDT | 170.00 | 50.49 | 46.15 | 48.40 | 0.00 | - | 1 | 16 | 69.33% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 175.00 | 53.61 | 52.00 | 54.00 | 0.00 | - | 2 | 19 | 72.34% |
| COIN260515P00180000 | 2024-05-06 10:29AM EDT | 180.00 | 52.50 | 50.40 | 52.55 | 0.00 | - | 14 | 35 | 67.72% |
| COIN260515P00185000 | 2024-05-20 12:58PM EDT | 185.00 | 56.65 | 52.90 | 55.30 | 0.00 | - | 2 | 7 | 67.41% |
| COIN260515P00190000 | 2024-04-26 10:19AM EDT | 190.00 | 62.05 | 54.40 | 56.50 | 0.00 | - | 3 | 19 | 65.81% |
| COIN260515P00195000 | 2024-05-09 10:27AM EDT | 195.00 | 64.30 | 58.75 | 61.00 | 0.00 | - | 10 | 14 | 67.17% |
| COIN260515P00200000 | 2024-05-15 9:44AM EDT | 200.00 | 65.00 | 61.25 | 63.95 | 0.00 | - | 1 | 24 | 66.83% |
| COIN260515P00210000 | 2024-05-15 1:17PM EDT | 210.00 | 70.80 | 67.35 | 69.60 | 0.00 | - | 1 | 8 | 66.43% |
| COIN260515P00220000 | 2024-05-14 10:38AM EDT | 220.00 | 80.12 | 73.35 | 75.80 | 0.00 | - | 1 | 17 | 66.08% |
| COIN260515P00230000 | 2024-05-13 2:33PM EDT | 230.00 | 88.04 | 79.45 | 82.00 | 0.00 | - | 3 | 3 | 65.63% |
| COIN260515P00240000 | 2024-05-28 3:15PM EDT | 240.00 | 83.65 | 85.55 | 88.45 | 0.00 | - | 1 | 1 | 65.17% |
| COIN260515P00250000 | 2024-05-03 10:32AM EDT | 250.00 | 98.92 | 94.20 | 96.60 | 0.00 | - | 2 | 8 | 66.36% |
| COIN260515P00260000 | 2024-04-30 12:54PM EDT | 260.00 | 113.50 | 98.00 | 100.80 | 0.00 | - | 1 | 16 | 63.78% |
| COIN260515P00270000 | 2024-05-01 3:50PM EDT | 270.00 | 118.80 | 107.85 | 110.50 | 0.00 | - | 1 | 19 | 65.82% |
| COIN260515P00280000 | 2024-04-30 3:04PM EDT | 280.00 | 129.00 | 111.60 | 114.35 | 0.00 | - | 3 | 25 | 62.94% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 290.00 | 126.91 | 121.85 | 124.85 | 0.00 | - | 2 | 19 | 65.21% |
| COIN260515P00300000 | 2024-05-31 10:05AM EDT | 300.00 | 126.56 | 126.35 | 129.95 | 0.00 | - | 1 | 37 | 62.97% |
| COIN260515P00310000 | 2024-05-21 10:35AM EDT | 310.00 | 137.99 | 133.50 | 137.25 | 0.00 | - | 1 | 10 | 62.57% |
| COIN260515P00320000 | 2024-06-03 9:35AM EDT | 320.00 | 141.70 | 140.80 | 144.55 | -10.79 | -7.08% | 2 | 1 | 62.14% |
| COIN260515P00330000 | 2024-05-22 9:40AM EDT | 330.00 | 153.91 | 148.15 | 152.50 | 0.00 | - | 1 | 3 | 61.91% |
| COIN260515P00340000 | 2024-05-30 10:56AM EDT | 340.00 | 155.34 | 155.60 | 159.95 | 0.00 | - | 1 | 9 | 61.44% |
| COIN260515P00350000 | 2024-05-07 3:50PM EDT | 350.00 | 173.28 | 163.25 | 167.40 | 0.00 | - | 4 | 5 | 60.98% |
| COIN260515P00360000 | 2024-05-03 11:39AM EDT | 360.00 | 182.45 | 173.50 | 177.95 | 0.00 | - | 3 | 21 | 62.67% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 370.00 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 53.33% |
| COIN260515P00380000 | 2024-05-01 11:51AM EDT | 380.00 | 208.76 | 190.30 | 194.00 | 0.00 | - | 1 | 52 | 62.46% |
| COIN260515P00390000 | 2024-05-03 3:01PM EDT | 390.00 | 203.80 | 198.30 | 201.95 | 0.00 | - | 3 | 5 | 62.08% |
| COIN260515P00400000 | 2024-05-15 9:58AM EDT | 400.00 | 213.67 | 203.00 | 207.50 | 0.00 | - | 1 | 93 | 59.37% |
| COIN260515P00420000 | 2024-06-03 9:44AM EDT | 420.00 | 217.66 | 219.50 | 223.50 | -8.87 | -3.92% | 4 | 2 | 58.51% |
| COIN260515P00430000 | 2024-05-28 10:44AM EDT | 430.00 | 226.59 | 227.50 | 232.50 | 0.00 | - | 1 | 7 | 58.31% |
| COIN260515P00450000 | 2024-04-02 11:45AM EDT | 450.00 | 246.00 | 251.00 | 255.50 | 0.00 | - | 2 | 14 | 62.93% |
| COIN260515P00460000 | 2024-05-30 9:32AM EDT | 460.00 | 248.34 | 253.00 | 257.50 | 0.00 | - | 1 | 3 | 57.15% |
| COIN260515P00480000 | 2024-03-19 11:37AM EDT | 480.00 | 278.80 | 282.50 | 287.00 | 0.00 | - | 80 | 76 | 66.87% |
| COIN260515P00500000 | 2024-04-15 1:15PM EDT | 500.00 | 290.25 | 293.00 | 298.00 | 0.00 | - | 10 | 115 | 60.75% |
| COIN260515P00520000 | 2024-05-15 9:58AM EDT | 520.00 | 318.53 | 305.50 | 310.00 | 0.00 | - | - | 1 | 55.19% |
© 2024 Yahoo. All rights reserved.