Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00110000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 107.35 | 89.75 | 92.90 | 0.00 | - | 1 | 17 | 219.92% |
| COIN240531C00110000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 113.20 | 89.90 | 93.50 | 0.00 | - | 1 | 1 | 142.19% |
| COIN240607C00110000 | 2024-04-30 2:36PM EDT | 2024-06-07 | 96.84 | 90.05 | 93.35 | 0.00 | - | - | 3 | 123.14% |
| COIN240621C00110000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 103.75 | 90.65 | 93.75 | 0.00 | - | 1 | 694 | 110.89% |
| COIN240719C00110000 | 2024-04-12 12:23PM EDT | 2024-07-19 | 149.07 | 91.35 | 94.60 | 0.00 | - | 1 | 2 | 95.51% |
| COIN240920C00110000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 107.65 | 94.95 | 98.30 | 0.00 | - | 1 | 60 | 92.04% |
| COIN241018C00110000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 119.63 | 95.80 | 98.90 | 0.00 | - | 3 | 2 | 87.02% |
| COIN241115C00110000 | 2024-04-15 1:28PM EDT | 2024-11-15 | 110.05 | 97.55 | 100.10 | -22.63 | -17.06% | 1 | 6 | 86.32% |
| COIN241220C00110000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 135.82 | 99.20 | 102.45 | 0.00 | - | - | 1 | 86.27% |
| COIN250117C00110000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 103.50 | 100.60 | 103.35 | -10.96 | -9.58% | 2 | 375 | 84.96% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 2025-02-21 | 118.40 | 102.45 | 106.20 | 0.00 | - | 3 | 4 | 86.30% |
| COIN250321C00110000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 131.20 | 103.60 | 106.60 | 0.00 | - | 1 | 81 | 84.42% |
| COIN250620C00110000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 129.20 | 109.45 | 110.90 | 0.00 | - | 16 | 145 | 85.82% |
| COIN251219C00110000 | 2024-05-06 2:31PM EDT | 2025-12-19 | 142.32 | 115.60 | 119.35 | 0.00 | - | 1 | 411 | 84.52% |
| COIN260116C00110000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 132.55 | 117.35 | 120.70 | 0.00 | - | 3 | 31 | 85.29% |
| COIN260515C00110000 | 2024-04-30 1:40PM EDT | 2026-05-15 | 129.88 | 121.80 | 124.75 | 0.00 | - | 2 | 21 | 84.92% |
| COIN261218C00110000 | 2024-05-02 1:25PM EDT | 2026-12-18 | 153.20 | 127.65 | 131.35 | 0.00 | - | - | 1 | 83.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00110000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | 0.00 | - | 5 | 917 | 168.75% |
| COIN240524P00110000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 400 | 134.77% |
| COIN240531P00110000 | 2024-05-07 11:16AM EDT | 2024-05-31 | 0.06 | 0.07 | 0.17 | 0.00 | - | 1 | 2 | 107.03% |
| COIN240621P00110000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 0.30 | 0.14 | 0.34 | +0.02 | +7.14% | 3 | 579 | 83.01% |
| COIN240719P00110000 | 2024-05-09 1:40PM EDT | 2024-07-19 | 0.75 | 0.60 | 0.94 | 0.00 | - | 1 | 73 | 77.73% |
| COIN240920P00110000 | 2024-05-10 2:02PM EDT | 2024-09-20 | 2.73 | 2.58 | 2.74 | +0.12 | +4.60% | 5 | 295 | 73.88% |
| COIN241018P00110000 | 2024-05-08 3:25PM EDT | 2024-10-18 | 3.60 | 3.55 | 3.85 | 0.00 | - | 18 | 25 | 73.40% |
| COIN241115P00110000 | 2024-05-09 3:45PM EDT | 2024-11-15 | 4.55 | 4.70 | 4.90 | 0.00 | - | 1 | 50 | 73.14% |
| COIN241220P00110000 | 2024-05-10 12:10PM EDT | 2024-12-20 | 6.10 | 5.95 | 6.20 | +0.10 | +1.67% | 1 | 17 | 72.42% |
| COIN250117P00110000 | 2024-05-08 10:45AM EDT | 2025-01-17 | 6.91 | 6.95 | 7.65 | 0.00 | - | 1 | 527 | 72.68% |
| COIN250221P00110000 | 2024-05-10 2:40PM EDT | 2025-02-21 | 8.51 | 8.40 | 10.10 | -2.89 | -25.35% | 1 | 33 | 74.26% |
| COIN250321P00110000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 9.15 | 9.35 | 9.80 | 0.00 | - | 1 | 235 | 71.82% |
| COIN250620P00110000 | 2024-04-04 3:44PM EDT | 2025-06-20 | 12.20 | 12.40 | 13.80 | 0.00 | - | 2 | 89 | 71.86% |
| COIN251219P00110000 | 2024-05-06 3:57PM EDT | 2025-12-19 | 17.90 | 18.35 | 19.05 | 0.00 | - | 1 | 89 | 70.31% |
| COIN260116P00110000 | 2024-05-06 1:46PM EDT | 2026-01-16 | 18.47 | 19.10 | 20.10 | 0.00 | - | 51 | 91 | 70.31% |
| COIN260515P00110000 | 2024-02-16 10:33AM EDT | 2026-05-15 | 29.16 | 19.10 | 23.50 | 0.00 | - | 10 | 6 | 67.15% |
© 2024 Yahoo. All rights reserved.