Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00155000 | 2024-05-22 3:11PM EDT | 2024-05-24 | 75.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COIN240531C00155000 | 2024-05-22 12:12PM EDT | 2024-05-31 | 81.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240607C00155000 | 2024-05-13 2:58PM EDT | 2024-06-07 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240621C00155000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 78.25 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 0.00% |
| COIN240719C00155000 | 2024-05-16 12:38PM EDT | 2024-07-19 | 55.40 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 0.00% |
| COIN240920C00155000 | 2024-05-21 11:43AM EDT | 2024-09-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| COIN241018C00155000 | 2024-05-13 1:05PM EDT | 2024-10-18 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN241220C00155000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 80.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COIN250117C00155000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250321C00155000 | 2024-05-20 2:50PM EDT | 2025-03-21 | 91.65 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| COIN250620C00155000 | 2024-05-20 9:37AM EDT | 2025-06-20 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 82.22% |
| COIN260116C00155000 | 2024-05-16 1:55PM EDT | 2026-01-16 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| COIN260515C00155000 | 2024-05-21 10:06AM EDT | 2026-05-15 | 122.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00155000 | 2024-05-20 11:13AM EDT | 2026-12-18 | 114.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00155000 | 2024-05-22 1:52PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 158 | 50.00% |
| COIN240531P00155000 | 2024-05-22 2:41PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 218 | 50.00% |
| COIN240607P00155000 | 2024-05-21 3:36PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COIN240614P00155000 | 2024-05-22 3:55PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 25.00% |
| COIN240621P00155000 | 2024-05-22 3:37PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| COIN240628P00155000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 89 | 25.00% |
| COIN240719P00155000 | 2024-05-22 3:19PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| COIN240816P00155000 | 2024-05-22 2:05PM EDT | 2024-08-16 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| COIN240920P00155000 | 2024-05-22 11:00AM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 12.50% |
| COIN241018P00155000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| COIN241115P00155000 | 2024-05-22 3:32PM EDT | 2024-11-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 12.50% |
| COIN241220P00155000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| COIN250117P00155000 | 2024-05-22 3:36PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 384 | 12.50% |
| COIN250221P00155000 | 2024-05-22 1:37PM EDT | 2025-02-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250321P00155000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250620P00155000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 76.99% |
| COIN260116P00155000 | 2024-05-13 12:53PM EDT | 2026-01-16 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.