Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00150000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN240531C00150000 | 2024-05-22 3:11PM EDT | 2024-05-31 | 80.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| COIN240607C00150000 | 2024-05-14 3:02PM EDT | 2024-06-07 | 53.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240614C00150000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 53.26 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| COIN240621C00150000 | 2024-05-22 11:06AM EDT | 2024-06-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,611 | 0.00% |
| COIN240719C00150000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 77.26 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| COIN240816C00150000 | 2024-05-21 12:08PM EDT | 2024-08-16 | 79.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240920C00150000 | 2024-05-22 2:55PM EDT | 2024-09-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 15 | 138 | 0.00% |
| COIN241018C00150000 | 2024-05-17 1:28PM EDT | 2024-10-18 | 73.44 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 2024-11-15 | 98.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN241220C00150000 | 2024-05-13 2:09PM EDT | 2024-12-20 | 71.62 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COIN250117C00150000 | 2024-05-21 1:10PM EDT | 2025-01-17 | 98.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,007 | 0.00% |
| COIN250221C00150000 | 2024-05-20 1:02PM EDT | 2025-02-21 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250321C00150000 | 2024-05-20 3:57PM EDT | 2025-03-21 | 100.60 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| COIN250620C00150000 | 2024-05-20 11:51AM EDT | 2025-06-20 | 95.33 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 0.00% |
| COIN251219C00150000 | 2024-05-20 2:42PM EDT | 2025-12-19 | 112.68 | 0.00 | 0.00 | 0.00 | - | 10 | 235 | 0.00% |
| COIN260116C00150000 | 2024-05-21 10:42AM EDT | 2026-01-16 | 119.00 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| COIN260515C00150000 | 2024-05-03 9:31AM EDT | 2026-05-15 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218C00150000 | 2024-05-03 12:28PM EDT | 2026-12-18 | 131.94 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00150000 | 2024-05-22 12:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 622 | 50.00% |
| COIN240531P00150000 | 2024-05-22 3:07PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 99 | 1,309 | 50.00% |
| COIN240607P00150000 | 2024-05-22 3:15PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 127 | 50.00% |
| COIN240614P00150000 | 2024-05-22 3:55PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 25.00% |
| COIN240621P00150000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 725 | 3,053 | 25.00% |
| COIN240628P00150000 | 2024-05-22 3:03PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 25.00% |
| COIN240719P00150000 | 2024-05-22 3:51PM EDT | 2024-07-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 28 | 714 | 25.00% |
| COIN240816P00150000 | 2024-05-22 12:11PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| COIN240920P00150000 | 2024-05-22 1:00PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 855 | 12.50% |
| COIN241018P00150000 | 2024-05-22 11:05AM EDT | 2024-10-18 | 8.82 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 12.50% |
| COIN241115P00150000 | 2024-05-22 2:02PM EDT | 2024-11-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| COIN241220P00150000 | 2024-05-22 10:30AM EDT | 2024-12-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| COIN250117P00150000 | 2024-05-22 12:25PM EDT | 2025-01-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 54 | 1,285 | 12.50% |
| COIN250221P00150000 | 2024-05-15 9:50AM EDT | 2025-02-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| COIN250321P00150000 | 2024-05-21 3:16PM EDT | 2025-03-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 12.50% |
| COIN250620P00150000 | 2024-05-22 1:13PM EDT | 2025-06-20 | 23.42 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 6.25% |
| COIN251219P00150000 | 2024-05-20 10:20AM EDT | 2025-12-19 | 34.77 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 6.25% |
| COIN260116P00150000 | 2024-05-22 3:59PM EDT | 2026-01-16 | 33.05 | 0.00 | 0.00 | 0.00 | - | 42 | 1,911 | 6.25% |
| COIN260515P00150000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 41.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 6.25% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 42.60 | 44.35 | 0.00 | - | 1 | 11 | 71.19% |
| COIN261218P00150000 | 2024-05-22 11:55AM EDT | 2026-12-18 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
© 2024 Yahoo. All rights reserved.