Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00320000 | 2024-05-22 1:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COIN240531C00320000 | 2024-05-22 2:31PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COIN240607C00320000 | 2024-05-22 2:28PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| COIN240614C00320000 | 2024-05-22 3:10PM EDT | 2024-06-14 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240621C00320000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| COIN240628C00320000 | 2024-05-22 2:58PM EDT | 2024-06-28 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COIN240719C00320000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| COIN240816C00320000 | 2024-05-22 3:19PM EDT | 2024-08-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COIN240920C00320000 | 2024-05-22 3:41PM EDT | 2024-09-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COIN241018C00320000 | 2024-05-22 12:53PM EDT | 2024-10-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN241115C00320000 | 2024-05-22 1:23PM EDT | 2024-11-15 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220C00320000 | 2024-05-21 10:53AM EDT | 2024-12-20 | 29.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COIN250117C00320000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 35.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COIN250221C00320000 | 2024-05-22 11:11AM EDT | 2025-02-21 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250321C00320000 | 2024-05-21 11:43AM EDT | 2025-03-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COIN250620C00320000 | 2024-05-22 1:13PM EDT | 2025-06-20 | 53.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN251219C00320000 | 2024-05-21 12:12PM EDT | 2025-12-19 | 63.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN260116C00320000 | 2024-05-13 3:52PM EDT | 2026-01-16 | 49.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COIN260515C00320000 | 2024-05-10 10:01AM EDT | 2026-05-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN261218C00320000 | 2024-05-16 11:52AM EDT | 2026-12-18 | 72.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 117.20 | 120.55 | 0.00 | - | 3 | 0 | 821.53% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 105.75 | 107.50 | 0.00 | - | 10 | 22 | 163.07% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 118.55 | 121.35 | 0.00 | - | 3 | 18 | 155.56% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 109.45 | 110.75 | 0.00 | - | 4 | 38 | 88.35% |
| COIN241018P00320000 | 2024-05-20 9:35AM EDT | 2024-10-18 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 0.00 | 0.00 | 0.00 | - | 26 | 103 | 0.00% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250620P00320000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 130.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219P00320000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 147.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 63.34% |
| COIN260515P00320000 | 2024-05-10 11:46AM EDT | 2026-05-15 | 152.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 150.50 | 154.75 | 0.00 | - | 3 | 0 | 60.85% |
© 2024 Yahoo. All rights reserved.