Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00280000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 494 | 873 | 50.00% |
| COIN240531C00280000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,268 | 1,325 | 25.00% |
| COIN240607C00280000 | 2024-05-22 3:56PM EDT | 2024-06-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 196 | 898 | 25.00% |
| COIN240614C00280000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 5.75 | 0.00 | 0.00 | 0.00 | - | 30 | 149 | 12.50% |
| COIN240621C00280000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 7.23 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| COIN240628C00280000 | 2024-05-22 3:39PM EDT | 2024-06-28 | 9.50 | 0.00 | 0.00 | 0.00 | - | 26 | 252 | 12.50% |
| COIN240719C00280000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 14.07 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| COIN240816C00280000 | 2024-05-22 3:31PM EDT | 2024-08-16 | 21.72 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| COIN240920C00280000 | 2024-05-22 3:58PM EDT | 2024-09-20 | 28.08 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| COIN241018C00280000 | 2024-05-22 10:27AM EDT | 2024-10-18 | 30.61 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| COIN241115C00280000 | 2024-05-22 3:49PM EDT | 2024-11-15 | 37.00 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 6.25% |
| COIN241220C00280000 | 2024-05-22 12:56PM EDT | 2024-12-20 | 44.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250117C00280000 | 2024-05-22 2:23PM EDT | 2025-01-17 | 43.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN250221C00280000 | 2024-05-20 3:59PM EDT | 2025-02-21 | 45.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN250321C00280000 | 2024-05-21 10:03AM EDT | 2025-03-21 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250620C00280000 | 2024-05-22 2:33PM EDT | 2025-06-20 | 59.95 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| COIN251219C00280000 | 2024-05-20 12:43PM EDT | 2025-12-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN260116C00280000 | 2024-05-22 2:28PM EDT | 2026-01-16 | 76.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COIN260515C00280000 | 2024-05-02 3:59PM EDT | 2026-05-15 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260918C00280000 | 2024-05-22 1:28PM EDT | 2026-09-18 | 95.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00280000 | 2024-05-07 1:06PM EDT | 2026-12-18 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00280000 | 2024-05-10 9:37AM EDT | 2024-05-24 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531P00280000 | 2024-05-22 12:23PM EDT | 2024-05-31 | 43.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COIN240614P00280000 | 2024-05-10 9:42AM EDT | 2024-06-14 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621P00280000 | 2024-05-22 12:18PM EDT | 2024-06-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| COIN240719P00280000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 61.65 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| COIN240920P00280000 | 2024-05-02 11:38AM EDT | 2024-09-20 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| COIN241018P00280000 | 2024-05-17 10:58AM EDT | 2024-10-18 | 89.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115P00280000 | 2024-05-20 11:26AM EDT | 2024-11-15 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00280000 | 2024-05-14 11:48AM EDT | 2024-12-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117P00280000 | 2024-05-21 11:27AM EDT | 2025-01-17 | 90.03 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| COIN250221P00280000 | 2024-05-07 10:12AM EDT | 2025-02-21 | 93.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COIN250321P00280000 | 2024-05-20 9:52AM EDT | 2025-03-21 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COIN250620P00280000 | 2024-05-22 3:54PM EDT | 2025-06-20 | 98.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 114.65 | 117.55 | 0.00 | - | 2 | 4 | 72.73% |
| COIN260116P00280000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 112.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COIN260515P00280000 | 2024-04-30 3:04PM EDT | 2026-05-15 | 129.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 2026-12-18 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.