Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00230000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8,081 | 0 | 0.00% |
| COIN240531C00230000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1,709 | 0 | 0.00% |
| COIN240607C00230000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 15.66 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| COIN240614C00230000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 18.95 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| COIN240621C00230000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.00% |
| COIN240628C00230000 | 2024-05-22 3:30PM EDT | 2024-06-28 | 23.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| COIN240719C00230000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| COIN240816C00230000 | 2024-05-22 3:50PM EDT | 2024-08-16 | 36.23 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| COIN240920C00230000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 42.78 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| COIN241018C00230000 | 2024-05-22 3:54PM EDT | 2024-10-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COIN241115C00230000 | 2024-05-22 1:49PM EDT | 2024-11-15 | 54.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN241220C00230000 | 2024-05-22 2:26PM EDT | 2024-12-20 | 55.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN250117C00230000 | 2024-05-22 3:25PM EDT | 2025-01-17 | 61.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN250221C00230000 | 2024-05-22 12:41PM EDT | 2025-02-21 | 69.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250321C00230000 | 2024-05-22 1:44PM EDT | 2025-03-21 | 68.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN250620C00230000 | 2024-05-22 12:11PM EDT | 2025-06-20 | 81.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN251219C00230000 | 2024-05-22 2:49PM EDT | 2025-12-19 | 90.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN260116C00230000 | 2024-05-20 3:56PM EDT | 2026-01-16 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515C00230000 | 2024-05-21 1:57PM EDT | 2026-05-15 | 97.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00230000 | 2024-05-16 3:41PM EDT | 2026-09-18 | 83.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00230000 | 2024-05-22 9:58AM EDT | 2026-12-18 | 105.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00230000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3,546 | 0 | 3.13% |
| COIN240531P00230000 | 2024-05-22 3:52PM EDT | 2024-05-31 | 10.78 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 1.56% |
| COIN240607P00230000 | 2024-05-22 3:50PM EDT | 2024-06-07 | 14.46 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| COIN240614P00230000 | 2024-05-22 1:40PM EDT | 2024-06-14 | 16.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| COIN240621P00230000 | 2024-05-22 3:21PM EDT | 2024-06-21 | 19.18 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.78% |
| COIN240628P00230000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 19.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| COIN240719P00230000 | 2024-05-22 3:27PM EDT | 2024-07-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.39% |
| COIN240920P00230000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| COIN241018P00230000 | 2024-05-22 3:56PM EDT | 2024-10-18 | 42.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COIN241115P00230000 | 2024-05-22 12:27PM EDT | 2024-11-15 | 45.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COIN241220P00230000 | 2024-05-22 12:36PM EDT | 2024-12-20 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| COIN250117P00230000 | 2024-05-22 3:54PM EDT | 2025-01-17 | 53.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| COIN250221P00230000 | 2024-05-20 3:56PM EDT | 2025-02-21 | 57.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COIN250321P00230000 | 2024-05-22 3:06PM EDT | 2025-03-21 | 58.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| COIN250620P00230000 | 2024-05-22 12:44PM EDT | 2025-06-20 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COIN251219P00230000 | 2024-05-21 9:33AM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| COIN260116P00230000 | 2024-05-21 2:07PM EDT | 2026-01-16 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COIN260515P00230000 | 2024-05-13 2:33PM EDT | 2026-05-15 | 88.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 73.21% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.