Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00115000 | 2024-05-07 12:30PM EDT | 2024-05-17 | 105.48 | 84.75 | 87.95 | 0.00 | - | 1 | 4 | 224.22% |
| COIN240531C00115000 | 2024-05-07 12:30PM EDT | 2024-05-31 | 105.78 | 84.95 | 88.20 | 0.00 | - | 1 | 4 | 131.98% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 2024-06-07 | 108.11 | 84.90 | 88.40 | 0.00 | - | - | 2 | 115.87% |
| COIN240621C00115000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 98.95 | 85.55 | 88.80 | 0.00 | - | 1 | 541 | 104.69% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 86.70 | 89.80 | 0.00 | - | 1 | 7 | 93.07% |
| COIN240920C00115000 | 2024-05-08 10:08AM EDT | 2024-09-20 | 101.59 | 90.30 | 92.90 | 0.00 | - | 8 | 106 | 86.88% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 118.88 | 91.75 | 94.75 | 0.00 | - | 1 | 1 | 86.10% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 101.50 | 93.90 | 96.70 | 0.00 | - | 1 | 1 | 87.05% |
| COIN241220C00115000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 98.00 | 95.85 | 98.70 | -19.30 | -16.45% | 1 | 6 | 86.29% |
| COIN250117C00115000 | 2024-05-09 10:33AM EDT | 2025-01-17 | 108.10 | 97.75 | 98.95 | 0.00 | - | 10 | 271 | 84.48% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 101.15 | 103.20 | 0.00 | - | 1 | 50 | 85.19% |
| COIN250620C00115000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 110.34 | 105.85 | 107.65 | -47.01 | -29.88% | 2 | 78 | 84.76% |
| COIN251219C00115000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 129.50 | 113.00 | 116.95 | 0.00 | - | 1 | 73 | 84.60% |
| COIN260116C00115000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 131.85 | 113.60 | 117.55 | 0.00 | - | 1 | 13 | 83.66% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 130.85 | 133.90 | 0.00 | - | 1 | 6 | 103.01% |
| COIN261218C00115000 | 2024-05-06 9:47AM EDT | 2026-12-18 | 156.00 | 125.10 | 129.40 | 0.00 | - | 1 | 12 | 83.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00115000 | 2024-05-10 1:55PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 12 | 2,200 | 162.50% |
| COIN240524P00115000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.37 | 0.01 | 0.31 | 0.00 | - | 4 | 5 | 131.64% |
| COIN240531P00115000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.10 | 0.04 | 0.56 | 0.00 | - | 1 | 3 | 116.02% |
| COIN240607P00115000 | 2024-05-02 11:40AM EDT | 2024-06-07 | 0.66 | 0.05 | 0.84 | 0.00 | - | - | 5 | 106.25% |
| COIN240621P00115000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 0.36 | 0.18 | 0.37 | +0.08 | +28.57% | 71 | 974 | 79.98% |
| COIN240719P00115000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 0.88 | 0.68 | 1.10 | 0.00 | - | 2 | 58 | 75.27% |
| COIN240920P00115000 | 2024-05-10 12:09PM EDT | 2024-09-20 | 3.28 | 3.15 | 3.30 | +0.03 | +0.92% | 2 | 418 | 73.30% |
| COIN241018P00115000 | 2024-05-07 3:47PM EDT | 2024-10-18 | 4.31 | 4.25 | 4.45 | 0.00 | - | 23 | 81 | 72.58% |
| COIN241115P00115000 | 2024-05-10 3:32PM EDT | 2024-11-15 | 5.65 | 5.60 | 5.80 | +0.60 | +11.88% | 2 | 16 | 72.90% |
| COIN241220P00115000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 7.05 | 6.95 | 7.65 | -0.05 | -0.70% | 44 | 28 | 72.85% |
| COIN250117P00115000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 8.15 | 8.05 | 8.30 | 0.00 | - | 50 | 762 | 71.54% |
| COIN250221P00115000 | 2024-05-09 10:02AM EDT | 2025-02-21 | 8.55 | 9.55 | 11.60 | 0.00 | - | 18 | 20 | 74.03% |
| COIN250321P00115000 | 2024-05-10 3:07PM EDT | 2025-03-21 | 10.85 | 10.65 | 11.00 | -0.67 | -5.82% | 19 | 103 | 71.32% |
| COIN250620P00115000 | 2024-04-23 1:24PM EDT | 2025-06-20 | 14.94 | 14.20 | 14.85 | 0.00 | - | 2 | 205 | 71.24% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 20.25 | 21.10 | 0.00 | - | 25 | 111 | 70.16% |
| COIN260116P00115000 | 2024-05-02 12:05PM EDT | 2026-01-16 | 21.85 | 20.00 | 22.00 | 0.00 | - | 2 | 96 | 69.10% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 63.33% |
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 2026-09-18 | 28.25 | 26.10 | 27.30 | 0.00 | - | 1 | 3 | 66.59% |
| COIN261218P00115000 | 2024-05-06 10:22AM EDT | 2026-12-18 | 26.87 | 27.70 | 29.05 | 0.00 | - | 1 | 24 | 65.59% |
© 2024 Yahoo. All rights reserved.