Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00100000 | 2024-05-09 9:55AM EDT | 2024-05-17 | 106.77 | 99.70 | 102.90 | 0.00 | - | 9 | 115 | 248.44% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 127.34 | 99.85 | 103.20 | 0.00 | - | 1 | 1 | 154.74% |
| COIN240621C00100000 | 2024-05-10 11:14AM EDT | 2024-06-21 | 105.20 | 100.40 | 103.65 | -7.80 | -6.90% | 2 | 594 | 122.27% |
| COIN240719C00100000 | 2024-05-10 1:20PM EDT | 2024-07-19 | 103.00 | 101.00 | 104.15 | -49.70 | -32.55% | 6 | 3 | 103.03% |
| COIN240920C00100000 | 2024-05-08 12:20PM EDT | 2024-09-20 | 117.81 | 103.20 | 107.00 | 0.00 | - | 1 | 98 | 94.30% |
| COIN241018C00100000 | 2024-05-07 1:24PM EDT | 2024-10-18 | 122.58 | 104.30 | 108.45 | 0.00 | - | 2 | 22 | 92.80% |
| COIN241220C00100000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 141.22 | 107.30 | 110.40 | 0.00 | - | 1 | 4 | 89.05% |
| COIN250117C00100000 | 2024-05-10 1:25PM EDT | 2025-01-17 | 110.06 | 108.45 | 111.10 | -19.34 | -14.95% | 15 | 2,781 | 87.35% |
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 2025-02-21 | 128.20 | 109.80 | 113.20 | 0.00 | - | 3 | 4 | 87.54% |
| COIN250321C00100000 | 2024-04-24 11:40AM EDT | 2025-03-21 | 143.45 | 111.10 | 114.40 | 0.00 | - | 4 | 752 | 87.34% |
| COIN250620C00100000 | 2024-05-08 3:57PM EDT | 2025-06-20 | 127.13 | 114.95 | 118.40 | 0.00 | - | 2 | 210 | 86.95% |
| COIN251219C00100000 | 2024-05-08 10:34AM EDT | 2025-12-19 | 135.55 | 121.80 | 125.25 | 0.00 | - | 1 | 2,230 | 86.06% |
| COIN260116C00100000 | 2024-05-08 11:09AM EDT | 2026-01-16 | 136.00 | 122.95 | 126.35 | 0.00 | - | 1 | 747 | 86.26% |
| COIN260515C00100000 | 2024-05-06 2:47PM EDT | 2026-05-15 | 153.52 | 127.25 | 130.45 | 0.00 | - | 1 | 49 | 86.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00100000 | 2024-05-09 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 27 | 1,035 | 165.63% |
| COIN240524P00100000 | 2024-05-07 2:48PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.10 | 0.00 | - | 4 | 19 | 138.28% |
| COIN240531P00100000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 114.06% |
| COIN240607P00100000 | 2024-04-30 12:22PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.10 | 0.00 | - | - | 3 | 95.70% |
| COIN240614P00100000 | 2024-05-07 1:13PM EDT | 2024-06-14 | 0.24 | 0.02 | 0.95 | 0.00 | - | - | 2 | 115.53% |
| COIN240621P00100000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.22 | 0.13 | 0.26 | +0.01 | +4.76% | 17 | 4,366 | 92.09% |
| COIN240719P00100000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 0.51 | 0.22 | 0.64 | 0.00 | - | 1 | 137 | 80.13% |
| COIN240920P00100000 | 2024-05-10 11:58AM EDT | 2024-09-20 | 1.80 | 1.71 | 1.87 | +0.05 | +2.86% | 12 | 707 | 76.07% |
| COIN241018P00100000 | 2024-05-09 11:47AM EDT | 2024-10-18 | 2.38 | 2.20 | 2.72 | 0.00 | - | 1 | 128 | 74.50% |
| COIN241115P00100000 | 2024-05-10 11:51AM EDT | 2024-11-15 | 3.25 | 3.30 | 3.65 | +0.05 | +1.56% | 2 | 64 | 75.16% |
| COIN241220P00100000 | 2024-05-10 10:52AM EDT | 2024-12-20 | 4.25 | 4.25 | 4.95 | -0.05 | -1.16% | 1 | 92 | 74.74% |
| COIN250117P00100000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 5.10 | 5.10 | 5.25 | +0.20 | +4.08% | 1 | 1,712 | 73.00% |
| COIN250221P00100000 | 2024-05-10 1:26PM EDT | 2025-02-21 | 6.50 | 6.25 | 7.80 | +0.35 | +5.69% | 1 | 58 | 75.48% |
| COIN250321P00100000 | 2024-05-10 11:07AM EDT | 2025-03-21 | 6.98 | 7.10 | 7.40 | +0.18 | +2.65% | 1 | 1,277 | 72.82% |
| COIN250620P00100000 | 2024-05-08 9:36AM EDT | 2025-06-20 | 10.00 | 9.90 | 10.60 | -0.35 | -3.38% | 1 | 557 | 72.72% |
| COIN251219P00100000 | 2024-05-08 10:51AM EDT | 2025-12-19 | 15.10 | 14.45 | 15.70 | 0.00 | - | 2 | 576 | 70.87% |
| COIN260116P00100000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 15.22 | 15.50 | 16.45 | 0.00 | - | 2 | 630 | 71.06% |
| COIN260515P00100000 | 2024-05-02 3:49PM EDT | 2026-05-15 | 18.50 | 17.75 | 18.95 | 0.00 | - | 2 | 440 | 69.39% |
© 2024 Yahoo. All rights reserved.