Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00300000 | 2024-05-22 3:33PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 2,834 | 50.00% |
| COIN240531C00300000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,455 | 1,612 | 25.00% |
| COIN240607C00300000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,169 | 876 | 25.00% |
| COIN240614C00300000 | 2024-05-22 3:45PM EDT | 2024-06-14 | 3.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| COIN240621C00300000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2,861 | 10,762 | 25.00% |
| COIN240628C00300000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 6.54 | 0.00 | 0.00 | 0.00 | - | 183 | 386 | 12.50% |
| COIN240719C00300000 | 2024-05-22 3:51PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3,706 | 0 | 12.50% |
| COIN240816C00300000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 194 | 205 | 12.50% |
| COIN240920C00300000 | 2024-05-22 3:41PM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| COIN241018C00300000 | 2024-05-22 3:45PM EDT | 2024-10-18 | 27.58 | 0.00 | 0.00 | 0.00 | - | 19 | 343 | 6.25% |
| COIN241115C00300000 | 2024-05-22 3:42PM EDT | 2024-11-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 6.25% |
| COIN241220C00300000 | 2024-05-22 3:33PM EDT | 2024-12-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 61 | 182 | 6.25% |
| COIN250117C00300000 | 2024-05-22 3:51PM EDT | 2025-01-17 | 39.53 | 0.00 | 0.00 | 0.00 | - | 192 | 2,633 | 6.25% |
| COIN250221C00300000 | 2024-05-22 11:53AM EDT | 2025-02-21 | 46.15 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| COIN250321C00300000 | 2024-05-22 2:34PM EDT | 2025-03-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COIN250620C00300000 | 2024-05-22 2:50PM EDT | 2025-06-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COIN251219C00300000 | 2024-05-22 2:36PM EDT | 2025-12-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| COIN260116C00300000 | 2024-05-22 1:09PM EDT | 2026-01-16 | 77.11 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 3.13% |
| COIN260515C00300000 | 2024-05-17 12:12PM EDT | 2026-05-15 | 66.50 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 3.13% |
| COIN260918C00300000 | 2024-05-07 3:22PM EDT | 2026-09-18 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00300000 | 2024-05-22 3:06PM EDT | 2026-12-18 | 92.70 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00300000 | 2024-05-09 12:27PM EDT | 2024-05-24 | 86.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN240531P00300000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240607P00300000 | 2024-05-13 1:28PM EDT | 2024-06-07 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240614P00300000 | 2024-05-22 12:48PM EDT | 2024-06-14 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240621P00300000 | 2024-05-22 3:01PM EDT | 2024-06-21 | 75.00 | 0.00 | 0.00 | 0.00 | - | 8 | 222 | 0.00% |
| COIN240628P00300000 | 2024-05-21 10:58AM EDT | 2024-06-28 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240719P00300000 | 2024-05-22 9:52AM EDT | 2024-07-19 | 81.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240920P00300000 | 2024-05-21 10:13AM EDT | 2024-09-20 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 97.84 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COIN241115P00300000 | 2024-05-06 10:41AM EDT | 2024-11-15 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241220P00300000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250117P00300000 | 2024-05-22 10:08AM EDT | 2025-01-17 | 104.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN250321P00300000 | 2024-05-09 11:34AM EDT | 2025-03-21 | 113.45 | 0.00 | 0.00 | 0.00 | - | 27 | 22 | 0.00% |
| COIN250620P00300000 | 2024-05-20 3:43PM EDT | 2025-06-20 | 114.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 129.70 | 133.45 | 0.00 | - | 2 | 17 | 73.00% |
| COIN260116P00300000 | 2024-05-10 1:35PM EDT | 2026-01-16 | 134.40 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 0.00% |
| COIN260515P00300000 | 2024-05-21 1:50PM EDT | 2026-05-15 | 129.00 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 2026-09-18 | 137.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 140.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.