Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00340000 | 2024-05-22 2:44PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 50.00% |
| COIN240531C00340000 | 2024-05-22 2:13PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 50.00% |
| COIN240607C00340000 | 2024-05-22 3:18PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 107 | 50.00% |
| COIN240614C00340000 | 2024-05-22 3:09PM EDT | 2024-06-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 25.00% |
| COIN240621C00340000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 82 | 1,857 | 25.00% |
| COIN240628C00340000 | 2024-05-22 2:47PM EDT | 2024-06-28 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 25.00% |
| COIN240719C00340000 | 2024-05-22 3:42PM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 130 | 1,594 | 25.00% |
| COIN240816C00340000 | 2024-05-22 3:20PM EDT | 2024-08-16 | 11.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| COIN240920C00340000 | 2024-05-22 2:30PM EDT | 2024-09-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 16 | 1,633 | 12.50% |
| COIN241018C00340000 | 2024-05-22 2:37PM EDT | 2024-10-18 | 19.17 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 12.50% |
| COIN241115C00340000 | 2024-05-22 9:53AM EDT | 2024-11-15 | 23.50 | 0.00 | 0.00 | 0.00 | - | 20 | 155 | 12.50% |
| COIN241220C00340000 | 2024-05-22 11:54AM EDT | 2024-12-20 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 12.50% |
| COIN250117C00340000 | 2024-05-22 12:03PM EDT | 2025-01-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 5 | 358 | 12.50% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COIN250321C00340000 | 2024-05-22 12:05PM EDT | 2025-03-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| COIN250620C00340000 | 2024-05-22 2:47PM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 6.25% |
| COIN251219C00340000 | 2024-05-21 9:32AM EDT | 2025-12-19 | 61.22 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 6.25% |
| COIN260116C00340000 | 2024-05-13 3:54PM EDT | 2026-01-16 | 45.55 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 6.25% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| COIN261218C00340000 | 2024-05-21 12:13PM EDT | 2026-12-18 | 79.71 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 87.57% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 108.49% |
| COIN240920P00340000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 138.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 139.25 | 140.90 | 0.00 | - | - | 1 | 103.95% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 145.35 | 146.90 | 0.00 | - | 1 | 46 | 90.16% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 138.60 | 141.85 | 0.00 | - | 2 | 48 | 73.09% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 60.21% |
| COIN260515P00340000 | 2024-05-07 3:49PM EDT | 2026-05-15 | 165.71 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| COIN261218P00340000 | 2024-05-21 10:35AM EDT | 2026-12-18 | 167.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.