Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00330000 | 2024-05-22 1:14PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 391 | 50.00% |
| COIN240531C00330000 | 2024-05-22 12:14PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 24 | 286 | 50.00% |
| COIN240607C00330000 | 2024-05-22 3:42PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 88 | 25.00% |
| COIN240614C00330000 | 2024-05-22 9:31AM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| COIN240621C00330000 | 2024-05-22 3:02PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 691 | 2,486 | 25.00% |
| COIN240628C00330000 | 2024-05-22 2:59PM EDT | 2024-06-28 | 2.34 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 25.00% |
| COIN240719C00330000 | 2024-05-22 3:30PM EDT | 2024-07-19 | 7.21 | 0.00 | 0.00 | 0.00 | - | 140 | 2,715 | 12.50% |
| COIN240816C00330000 | 2024-05-22 12:28PM EDT | 2024-08-16 | 14.68 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 12.50% |
| COIN240920C00330000 | 2024-05-22 2:38PM EDT | 2024-09-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 20 | 194 | 12.50% |
| COIN241018C00330000 | 2024-05-22 12:53PM EDT | 2024-10-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| COIN241115C00330000 | 2024-05-22 12:11PM EDT | 2024-11-15 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| COIN241220C00330000 | 2024-05-21 12:46PM EDT | 2024-12-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| COIN250117C00330000 | 2024-05-22 10:18AM EDT | 2025-01-17 | 33.55 | 0.00 | 0.00 | 0.00 | - | 10 | 603 | 6.25% |
| COIN250221C00330000 | 2024-05-10 11:40AM EDT | 2025-02-21 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| COIN250321C00330000 | 2024-05-21 3:42PM EDT | 2025-03-21 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
| COIN250620C00330000 | 2024-05-13 11:43AM EDT | 2025-06-20 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| COIN251219C00330000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 67.25 | 50.40 | 52.95 | 0.00 | - | 19 | 19 | 68.64% |
| COIN260116C00330000 | 2024-05-22 3:56PM EDT | 2026-01-16 | 68.15 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 6.25% |
| COIN260515C00330000 | 2024-04-29 3:45PM EDT | 2026-05-15 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| COIN260918C00330000 | 2024-05-06 12:34PM EDT | 2026-09-18 | 82.09 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 6.25% |
| COIN261218C00330000 | 2024-05-22 1:07PM EDT | 2026-12-18 | 89.49 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 90.63 | 127.20 | 130.55 | 0.00 | - | 3 | 0 | 850.98% |
| COIN240621P00330000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 116.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00330000 | 2024-03-21 11:27AM EDT | 2024-07-19 | 91.25 | 125.30 | 127.60 | 0.00 | - | 6 | 19 | 151.21% |
| COIN240920P00330000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 114.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COIN241018P00330000 | 2024-05-13 2:13PM EDT | 2024-10-18 | 135.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250117P00330000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 141.65 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COIN250321P00330000 | 2024-04-29 1:49PM EDT | 2025-03-21 | 138.20 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| COIN250620P00330000 | 2024-04-24 12:54PM EDT | 2025-06-20 | 141.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| COIN251219P00330000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 149.50 | 145.60 | 149.35 | 0.00 | - | 3 | 4 | 66.37% |
| COIN260116P00330000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 150.60 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| COIN260515P00330000 | 2024-05-22 9:40AM EDT | 2026-05-15 | 153.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN261218P00330000 | 2024-05-21 10:35AM EDT | 2026-12-18 | 159.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.