Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00160000 | 2024-05-22 1:45PM EDT | 2024-05-24 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN240531C00160000 | 2024-05-14 11:49AM EDT | 2024-05-31 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COIN240607C00160000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 65.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| COIN240614C00160000 | 2024-05-16 3:25PM EDT | 2024-06-14 | 44.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240621C00160000 | 2024-05-22 1:27PM EDT | 2024-06-21 | 74.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,297 | 0.00% |
| COIN240628C00160000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 44.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240719C00160000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 54.26 | 0.00 | 0.00 | 0.00 | - | 11 | 193 | 0.00% |
| COIN240920C00160000 | 2024-05-17 10:56AM EDT | 2024-09-20 | 60.64 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 0.00% |
| COIN241018C00160000 | 2024-05-20 11:31AM EDT | 2024-10-18 | 66.60 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| COIN241115C00160000 | 2024-05-20 9:34AM EDT | 2024-11-15 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00160000 | 2024-05-17 11:18AM EDT | 2025-01-17 | 75.64 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 0.00% |
| COIN250221C00160000 | 2024-05-20 1:02PM EDT | 2025-02-21 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN250321C00160000 | 2024-05-20 3:55PM EDT | 2025-03-21 | 95.35 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 0.00% |
| COIN250620C00160000 | 2024-05-13 3:35PM EDT | 2025-06-20 | 82.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| COIN251219C00160000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| COIN260116C00160000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 121.00 | 0.00 | 0.00 | 0.00 | - | 25 | 175 | 0.00% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 104.20 | 107.05 | 0.00 | - | 2 | 21 | 60.24% |
| COIN260918C00160000 | 2024-05-02 3:48PM EDT | 2026-09-18 | 133.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COIN261218C00160000 | 2024-05-10 10:27AM EDT | 2026-12-18 | 114.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00160000 | 2024-05-22 3:46PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 752 | 50.00% |
| COIN240531P00160000 | 2024-05-22 3:51PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 403 | 715 | 50.00% |
| COIN240607P00160000 | 2024-05-22 3:53PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 65 | 330 | 25.00% |
| COIN240614P00160000 | 2024-05-22 3:39PM EDT | 2024-06-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 25.00% |
| COIN240621P00160000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 189 | 1,846 | 25.00% |
| COIN240628P00160000 | 2024-05-22 12:25PM EDT | 2024-06-28 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 125 | 25.00% |
| COIN240719P00160000 | 2024-05-22 2:59PM EDT | 2024-07-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 98 | 1,277 | 25.00% |
| COIN240816P00160000 | 2024-05-22 3:33PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| COIN240920P00160000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 17 | 622 | 12.50% |
| COIN241018P00160000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 12.22 | 0.00 | 0.00 | 0.00 | - | 5 | 603 | 12.50% |
| COIN241115P00160000 | 2024-05-22 3:25PM EDT | 2024-11-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 517 | 12.50% |
| COIN241220P00160000 | 2024-05-21 1:36PM EDT | 2024-12-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 158 | 202 | 12.50% |
| COIN250117P00160000 | 2024-05-22 1:48PM EDT | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 12.50% |
| COIN250221P00160000 | 2024-05-20 9:34AM EDT | 2025-02-21 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| COIN250321P00160000 | 2024-05-21 1:08PM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 6.25% |
| COIN250620P00160000 | 2024-05-20 9:36AM EDT | 2025-06-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| COIN251219P00160000 | 2024-05-06 12:15PM EDT | 2025-12-19 | 39.56 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| COIN260116P00160000 | 2024-05-15 11:30AM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 43.90 | 45.65 | 0.00 | - | 1 | 13 | 72.18% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 46.90 | 49.25 | 0.00 | - | - | 1 | 70.05% |
| COIN261218P00160000 | 2024-05-21 2:40PM EDT | 2026-12-18 | 47.38 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
© 2024 Yahoo. All rights reserved.