Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00250000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15,571 | 0 | 25.00% |
| COIN240531C00250000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5,039 | 0 | 12.50% |
| COIN240607C00250000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 8.38 | 0.00 | 0.00 | 0.00 | - | 318 | 511 | 6.25% |
| COIN240614C00250000 | 2024-05-22 3:44PM EDT | 2024-06-14 | 11.45 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 6.25% |
| COIN240621C00250000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2,506 | 0 | 6.25% |
| COIN240628C00250000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 16.05 | 0.00 | 0.00 | 0.00 | - | 69 | 170 | 6.25% |
| COIN240719C00250000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 22.19 | 0.00 | 0.00 | 0.00 | - | 752 | 1,630 | 3.13% |
| COIN240816C00250000 | 2024-05-22 3:11PM EDT | 2024-08-16 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| COIN240920C00250000 | 2024-05-22 3:43PM EDT | 2024-09-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| COIN241018C00250000 | 2024-05-22 3:41PM EDT | 2024-10-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COIN241115C00250000 | 2024-05-22 2:01PM EDT | 2024-11-15 | 46.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| COIN241220C00250000 | 2024-05-22 11:15AM EDT | 2024-12-20 | 50.14 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 3.13% |
| COIN250117C00250000 | 2024-05-22 3:54PM EDT | 2025-01-17 | 53.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| COIN250221C00250000 | 2024-05-20 3:49PM EDT | 2025-02-21 | 54.23 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 1.56% |
| COIN250321C00250000 | 2024-05-22 1:41PM EDT | 2025-03-21 | 62.14 | 0.00 | 0.00 | 0.00 | - | 14 | 709 | 1.56% |
| COIN250620C00250000 | 2024-05-22 3:50PM EDT | 2025-06-20 | 69.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COIN251219C00250000 | 2024-05-22 1:07PM EDT | 2025-12-19 | 88.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN260116C00250000 | 2024-05-17 3:31PM EDT | 2026-01-16 | 70.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN260515C00250000 | 2024-05-20 11:45AM EDT | 2026-05-15 | 77.82 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 1.56% |
| COIN260918C00250000 | 2024-05-22 2:48PM EDT | 2026-09-18 | 99.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COIN261218C00250000 | 2024-05-22 11:02AM EDT | 2026-12-18 | 103.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00250000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 20.73 | 0.00 | 0.00 | 0.00 | - | 531 | 671 | 0.00% |
| COIN240531P00250000 | 2024-05-22 2:01PM EDT | 2024-05-31 | 23.60 | 0.00 | 0.00 | 0.00 | - | 36 | 55 | 0.00% |
| COIN240607P00250000 | 2024-05-22 12:32PM EDT | 2024-06-07 | 23.55 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| COIN240614P00250000 | 2024-05-22 12:24PM EDT | 2024-06-14 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| COIN240621P00250000 | 2024-05-22 2:25PM EDT | 2024-06-21 | 33.75 | 0.00 | 0.00 | 0.00 | - | 8 | 454 | 0.00% |
| COIN240628P00250000 | 2024-05-20 10:37AM EDT | 2024-06-28 | 48.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240719P00250000 | 2024-05-22 3:19PM EDT | 2024-07-19 | 39.40 | 0.00 | 0.00 | 0.00 | - | 12 | 347 | 0.00% |
| COIN240920P00250000 | 2024-05-22 12:10PM EDT | 2024-09-20 | 48.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018P00250000 | 2024-05-20 3:39PM EDT | 2024-10-18 | 57.90 | 0.00 | 0.00 | 0.00 | - | 35 | 75 | 0.00% |
| COIN241115P00250000 | 2024-05-14 3:50PM EDT | 2024-11-15 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00250000 | 2024-05-22 12:53PM EDT | 2024-12-20 | 61.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117P00250000 | 2024-05-22 3:54PM EDT | 2025-01-17 | 65.18 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 0.00% |
| COIN250221P00250000 | 2024-05-17 1:08PM EDT | 2025-02-21 | 77.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| COIN250321P00250000 | 2024-05-09 11:12AM EDT | 2025-03-21 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620P00250000 | 2024-05-15 1:53PM EDT | 2025-06-20 | 80.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN251219P00250000 | 2024-05-17 11:10AM EDT | 2025-12-19 | 95.09 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN260116P00250000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515P00250000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 98.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260918P00250000 | 2024-05-02 3:57PM EDT | 2026-09-18 | 101.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COIN261218P00250000 | 2024-05-20 1:19PM EDT | 2026-12-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.