Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00200000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 30.25 | 0.00 | 0.00 | 0.00 | - | 158 | 599 | 0.00% |
| COIN240531C00200000 | 2024-05-22 3:43PM EDT | 2024-05-31 | 32.70 | 0.00 | 0.00 | 0.00 | - | 89 | 337 | 0.00% |
| COIN240607C00200000 | 2024-05-22 2:03PM EDT | 2024-06-07 | 32.75 | 0.00 | 0.00 | 0.00 | - | 14 | 167 | 0.00% |
| COIN240614C00200000 | 2024-05-22 3:50PM EDT | 2024-06-14 | 37.05 | 0.00 | 0.00 | 0.00 | - | 12 | 160 | 0.00% |
| COIN240621C00200000 | 2024-05-22 3:21PM EDT | 2024-06-21 | 37.51 | 0.00 | 0.00 | 0.00 | - | 54 | 3,729 | 0.00% |
| COIN240628C00200000 | 2024-05-22 10:18AM EDT | 2024-06-28 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| COIN240719C00200000 | 2024-05-22 3:08PM EDT | 2024-07-19 | 44.35 | 0.00 | 0.00 | 0.00 | - | 111 | 886 | 0.00% |
| COIN240816C00200000 | 2024-05-22 2:33PM EDT | 2024-08-16 | 48.95 | 0.00 | 0.00 | 0.00 | - | 72 | 125 | 0.00% |
| COIN240920C00200000 | 2024-05-22 1:09PM EDT | 2024-09-20 | 60.27 | 0.00 | 0.00 | 0.00 | - | 9 | 629 | 0.00% |
| COIN241018C00200000 | 2024-05-22 3:54PM EDT | 2024-10-18 | 62.10 | 0.00 | 0.00 | 0.00 | - | 15 | 150 | 0.00% |
| COIN241115C00200000 | 2024-05-22 1:09PM EDT | 2024-11-15 | 69.50 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| COIN241220C00200000 | 2024-05-22 12:22PM EDT | 2024-12-20 | 76.86 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COIN250117C00200000 | 2024-05-22 3:49PM EDT | 2025-01-17 | 73.10 | 0.00 | 0.00 | 0.00 | - | 18 | 2,260 | 0.00% |
| COIN250221C00200000 | 2024-05-17 3:43PM EDT | 2025-02-21 | 60.60 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| COIN250321C00200000 | 2024-05-22 1:41PM EDT | 2025-03-21 | 81.34 | 0.00 | 0.00 | 0.00 | - | 17 | 870 | 0.00% |
| COIN250620C00200000 | 2024-05-22 2:28PM EDT | 2025-06-20 | 85.80 | 0.00 | 0.00 | 0.00 | - | 2 | 637 | 0.00% |
| COIN251219C00200000 | 2024-05-22 1:33PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 8 | 3,448 | 0.00% |
| COIN260116C00200000 | 2024-05-22 12:46PM EDT | 2026-01-16 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 0.00% |
| COIN260515C00200000 | 2024-05-22 12:11PM EDT | 2026-05-15 | 114.82 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| COIN260918C00200000 | 2024-05-10 1:32PM EDT | 2026-09-18 | 92.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN261218C00200000 | 2024-05-22 2:19PM EDT | 2026-12-18 | 118.75 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00200000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,271 | 6,617 | 50.00% |
| COIN240531P00200000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 636 | 1,196 | 25.00% |
| COIN240607P00200000 | 2024-05-22 3:50PM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 155 | 424 | 12.50% |
| COIN240614P00200000 | 2024-05-22 3:56PM EDT | 2024-06-14 | 4.58 | 0.00 | 0.00 | 0.00 | - | 111 | 171 | 12.50% |
| COIN240621P00200000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 800 | 3,639 | 12.50% |
| COIN240628P00200000 | 2024-05-22 3:42PM EDT | 2024-06-28 | 7.79 | 0.00 | 0.00 | 0.00 | - | 104 | 225 | 12.50% |
| COIN240719P00200000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 12.16 | 0.00 | 0.00 | 0.00 | - | 127 | 1,244 | 6.25% |
| COIN240816P00200000 | 2024-05-22 3:44PM EDT | 2024-08-16 | 18.15 | 0.00 | 0.00 | 0.00 | - | 51 | 101 | 6.25% |
| COIN240920P00200000 | 2024-05-22 3:05PM EDT | 2024-09-20 | 23.41 | 0.00 | 0.00 | 0.00 | - | 15 | 781 | 6.25% |
| COIN241018P00200000 | 2024-05-22 2:21PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 630 | 6.25% |
| COIN241115P00200000 | 2024-05-21 10:50AM EDT | 2024-11-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 6.25% |
| COIN241220P00200000 | 2024-05-22 2:30PM EDT | 2024-12-20 | 34.92 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 3.13% |
| COIN250117P00200000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 40 | 1,617 | 3.13% |
| COIN250221P00200000 | 2024-05-22 12:51PM EDT | 2025-02-21 | 38.44 | 0.00 | 0.00 | 0.00 | - | 14 | 136 | 3.13% |
| COIN250321P00200000 | 2024-05-22 3:20PM EDT | 2025-03-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 3.13% |
| COIN250620P00200000 | 2024-05-21 2:35PM EDT | 2025-06-20 | 47.82 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 3.13% |
| COIN251219P00200000 | 2024-05-21 10:32AM EDT | 2025-12-19 | 58.87 | 0.00 | 0.00 | 0.00 | - | 57 | 106 | 3.13% |
| COIN260116P00200000 | 2024-05-21 3:51PM EDT | 2026-01-16 | 59.74 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 3.13% |
| COIN260515P00200000 | 2024-05-15 9:44AM EDT | 2026-05-15 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| COIN260918P00200000 | 2024-05-21 2:06PM EDT | 2026-09-18 | 67.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COIN261218P00200000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
© 2024 Yahoo. All rights reserved.