Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00310000 | 2024-05-22 1:27PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COIN240531C00310000 | 2024-05-22 3:38PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| COIN240607C00310000 | 2024-05-22 3:24PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| COIN240614C00310000 | 2024-05-22 12:43PM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240621C00310000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 3.72 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| COIN240628C00310000 | 2024-05-22 12:36PM EDT | 2024-06-28 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240719C00310000 | 2024-05-22 3:27PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COIN240816C00310000 | 2024-05-22 3:49PM EDT | 2024-08-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COIN240920C00310000 | 2024-05-22 2:00PM EDT | 2024-09-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COIN241018C00310000 | 2024-05-22 9:39AM EDT | 2024-10-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241115C00310000 | 2024-05-22 2:28PM EDT | 2024-11-15 | 29.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COIN241220C00310000 | 2024-05-21 1:13PM EDT | 2024-12-20 | 33.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN250117C00310000 | 2024-05-22 1:04PM EDT | 2025-01-17 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250221C00310000 | 2024-05-15 12:48PM EDT | 2025-02-21 | 30.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| COIN250321C00310000 | 2024-05-15 3:59PM EDT | 2025-03-21 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250620C00310000 | 2024-05-15 9:30AM EDT | 2025-06-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN251219C00310000 | 2024-05-15 9:41AM EDT | 2025-12-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260116C00310000 | 2024-05-21 10:49AM EDT | 2026-01-16 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260515C00310000 | 2024-05-08 2:49PM EDT | 2026-05-15 | 67.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 72.65 | 76.10 | 0.00 | - | 1 | 1 | 66.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621P00310000 | 2024-05-22 9:50AM EDT | 2024-06-21 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00310000 | 2024-05-22 11:56AM EDT | 2024-07-19 | 83.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 110.40 | 112.35 | 0.00 | - | 2 | 22 | 106.42% |
| COIN241115P00310000 | 2024-05-15 2:37PM EDT | 2024-11-15 | 108.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 0.00 | 0.00 | 0.00 | - | 147 | 138 | 0.00% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 115.15 | 117.85 | 0.00 | - | 2 | 8 | 73.41% |
| COIN250620P00310000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 122.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COIN251219P00310000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 139.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515P00310000 | 2024-05-21 10:35AM EDT | 2026-05-15 | 137.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 148.00 | 152.90 | 0.00 | - | 8 | 7 | 64.80% |
© 2024 Yahoo. All rights reserved.