Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00125000 | 2024-05-10 11:37AM EDT | 2024-05-17 | 80.00 | 74.85 | 77.95 | -17.79 | -18.19% | 1 | 18 | 198.05% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 2024-05-31 | 102.46 | 75.00 | 78.35 | 0.00 | - | 10 | 12 | 117.82% |
| COIN240621C00125000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 97.05 | 75.85 | 79.15 | 0.00 | - | 2 | 1,313 | 96.17% |
| COIN240719C00125000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 99.22 | 77.60 | 80.40 | 0.00 | - | 4 | 4 | 87.89% |
| COIN240920C00125000 | 2024-05-09 10:30AM EDT | 2024-09-20 | 92.25 | 81.65 | 84.60 | 0.00 | - | 5 | 156 | 83.47% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 100.00 | 83.90 | 85.70 | 0.00 | - | 8 | 3 | 82.07% |
| COIN241115C00125000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 119.00 | 85.95 | 88.05 | 0.00 | - | 1 | 4 | 82.86% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 107.00 | 88.70 | 90.35 | 0.00 | - | - | 3 | 83.25% |
| COIN250117C00125000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 92.85 | 89.65 | 92.30 | -29.85 | -24.33% | 2 | 2,081 | 82.24% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 2025-02-21 | 123.20 | 92.10 | 94.70 | 0.00 | - | - | 1 | 82.82% |
| COIN250321C00125000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 109.35 | 94.10 | 96.70 | 0.00 | - | 3 | 78 | 83.51% |
| COIN250620C00125000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 112.65 | 98.80 | 102.55 | 0.00 | - | 1 | 28 | 83.70% |
| COIN251219C00125000 | 2024-04-30 11:29AM EDT | 2025-12-19 | 122.57 | 107.55 | 111.80 | 0.00 | - | 1 | 104 | 83.77% |
| COIN260116C00125000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 120.00 | 108.55 | 112.40 | 0.00 | - | 1 | 101 | 83.09% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 2026-05-15 | 137.64 | 114.30 | 117.25 | 0.00 | - | 1 | 13 | 83.63% |
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 2026-09-18 | 146.13 | 118.15 | 122.00 | 0.00 | - | 1 | 1 | 83.03% |
| COIN261218C00125000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 135.84 | 121.60 | 124.55 | 0.00 | - | 1 | 22 | 82.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00125000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 30 | 714 | 145.31% |
| COIN240524P00125000 | 2024-05-09 1:57PM EDT | 2024-05-24 | 0.14 | 0.03 | 0.18 | 0.00 | - | 9 | 24 | 107.62% |
| COIN240531P00125000 | 2024-05-08 3:30PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.18 | 0.00 | - | 10 | 26 | 88.28% |
| COIN240607P00125000 | 2024-05-06 11:43AM EDT | 2024-06-07 | 0.19 | 0.08 | 0.26 | 0.00 | - | 27 | 24 | 79.59% |
| COIN240621P00125000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 0.54 | 0.43 | 0.65 | +0.06 | +12.50% | 12 | 846 | 77.39% |
| COIN240719P00125000 | 2024-05-09 11:00AM EDT | 2024-07-19 | 1.35 | 1.23 | 1.60 | 0.00 | - | 3 | 253 | 72.29% |
| COIN240920P00125000 | 2024-05-10 12:10PM EDT | 2024-09-20 | 4.67 | 4.55 | 4.80 | +0.42 | +9.88% | 2 | 636 | 72.02% |
| COIN241018P00125000 | 2024-05-10 11:30AM EDT | 2024-10-18 | 5.91 | 5.95 | 6.35 | +0.26 | +4.60% | 3 | 356 | 71.67% |
| COIN241115P00125000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 8.00 | 7.65 | 7.90 | 0.00 | - | 1 | 182 | 71.96% |
| COIN241220P00125000 | 2024-05-08 10:43AM EDT | 2024-12-20 | 9.12 | 9.25 | 9.55 | 0.00 | - | 14 | 33 | 71.12% |
| COIN250117P00125000 | 2024-05-10 1:44PM EDT | 2025-01-17 | 10.75 | 10.55 | 10.85 | +0.95 | +9.69% | 8 | 1,108 | 70.69% |
| COIN250221P00125000 | 2024-04-29 11:15AM EDT | 2025-02-21 | 12.95 | 12.35 | 14.45 | 0.00 | - | - | 1 | 73.03% |
| COIN250321P00125000 | 2024-05-10 3:07PM EDT | 2025-03-21 | 13.85 | 13.65 | 14.10 | +1.02 | +7.95% | 88 | 334 | 70.81% |
| COIN250620P00125000 | 2024-05-07 12:32PM EDT | 2025-06-20 | 17.25 | 17.55 | 18.40 | 0.00 | - | 1 | 191 | 70.60% |
| COIN251219P00125000 | 2024-04-30 2:25PM EDT | 2025-12-19 | 27.55 | 24.20 | 25.35 | 0.00 | - | 5 | 114 | 69.59% |
| COIN260116P00125000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 26.37 | 25.00 | 26.15 | 0.00 | - | 8 | 64 | 69.22% |
| COIN260515P00125000 | 2024-05-08 9:31AM EDT | 2026-05-15 | 28.38 | 27.75 | 28.95 | 0.00 | - | 8 | 33 | 67.30% |
| COIN260918P00125000 | 2024-05-10 2:31PM EDT | 2026-09-18 | 31.00 | 30.45 | 31.95 | +0.23 | +0.75% | 4 | 8 | 65.90% |
| COIN261218P00125000 | 2024-05-10 12:27PM EDT | 2026-12-18 | 32.78 | 32.20 | 33.80 | +0.28 | +0.86% | 1 | 20 | 64.91% |
© 2024 Yahoo. All rights reserved.