Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00130000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 72.50 | 69.75 | 73.00 | -10.50 | -12.65% | 1 | 11 | 168.55% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 2024-05-24 | 89.21 | 69.90 | 73.20 | 0.00 | - | 1 | 3 | 126.37% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 2024-05-31 | 98.00 | 70.05 | 73.65 | 0.00 | - | - | 2 | 111.38% |
| COIN240607C00130000 | 2024-04-29 1:31PM EDT | 2024-06-07 | 97.12 | 70.30 | 73.85 | 0.00 | - | - | 2 | 100.98% |
| COIN240621C00130000 | 2024-05-10 12:55PM EDT | 2024-06-21 | 75.06 | 71.10 | 74.20 | -6.88 | -8.40% | 6 | 646 | 90.45% |
| COIN240719C00130000 | 2024-05-07 2:17PM EDT | 2024-07-19 | 88.88 | 73.10 | 75.80 | 0.00 | - | 1 | 5 | 84.84% |
| COIN240920C00130000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 79.65 | 78.20 | 79.65 | -11.07 | -12.20% | 2 | 101 | 81.28% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 113.90 | 82.75 | 85.40 | 0.00 | - | 2 | 4 | 84.03% |
| COIN241220C00130000 | 2024-05-02 1:51PM EDT | 2024-12-20 | 110.93 | 84.65 | 86.85 | 0.00 | - | 1 | 4 | 81.63% |
| COIN250117C00130000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 99.00 | 86.25 | 88.85 | 0.00 | - | 1 | 415 | 81.38% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 2025-02-21 | 113.71 | 88.80 | 91.45 | 0.00 | - | 2 | 6 | 82.06% |
| COIN250321C00130000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 122.51 | 90.75 | 93.10 | 0.00 | - | 1 | 339 | 82.15% |
| COIN250620C00130000 | 2024-05-07 3:39PM EDT | 2025-06-20 | 112.37 | 97.30 | 99.50 | 0.00 | - | 1 | 74 | 84.29% |
| COIN251219C00130000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 115.75 | 105.05 | 109.25 | 0.00 | - | 20 | 52 | 83.35% |
| COIN260116C00130000 | 2024-05-08 10:22AM EDT | 2026-01-16 | 120.51 | 107.70 | 110.75 | 0.00 | - | 10 | 118 | 84.54% |
| COIN260515C00130000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 136.76 | 112.00 | 115.20 | 0.00 | - | 1 | 75 | 83.45% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 2026-09-18 | 159.49 | 116.60 | 119.65 | 0.00 | - | 1 | 1 | 82.98% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 2026-12-18 | 146.15 | 119.60 | 122.40 | 0.00 | - | 1 | 9 | 82.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00130000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.10 | +0.04 | +133.33% | 19 | 635 | 128.91% |
| COIN240524P00130000 | 2024-05-10 10:41AM EDT | 2024-05-24 | 0.10 | 0.06 | 0.13 | -0.03 | -23.08% | 6 | 214 | 94.73% |
| COIN240531P00130000 | 2024-05-09 12:24PM EDT | 2024-05-31 | 0.25 | 0.08 | 0.56 | 0.00 | - | 4 | 41 | 91.80% |
| COIN240607P00130000 | 2024-05-10 2:07PM EDT | 2024-06-07 | 0.28 | 0.11 | 0.52 | +0.03 | +12.00% | 2 | 518 | 79.30% |
| COIN240614P00130000 | 2024-05-06 2:21PM EDT | 2024-06-14 | 0.64 | 0.19 | 0.62 | 0.00 | - | - | 2 | 73.93% |
| COIN240621P00130000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.66 | 0.53 | 0.72 | +0.09 | +15.79% | 35 | 1,283 | 72.90% |
| COIN240719P00130000 | 2024-05-10 1:28PM EDT | 2024-07-19 | 1.91 | 1.70 | 1.95 | +0.21 | +12.35% | 6 | 183 | 71.00% |
| COIN240920P00130000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 4.80 | 5.40 | 5.70 | -0.52 | -9.77% | 1 | 254 | 71.14% |
| COIN241018P00130000 | 2024-05-09 9:31AM EDT | 2024-10-18 | 6.79 | 6.95 | 7.30 | 0.00 | - | 1 | 16 | 70.70% |
| COIN241115P00130000 | 2024-05-10 1:36PM EDT | 2024-11-15 | 9.10 | 8.80 | 9.60 | +0.45 | +5.20% | 21 | 61 | 72.06% |
| COIN241220P00130000 | 2024-05-09 11:27AM EDT | 2024-12-20 | 10.00 | 10.60 | 11.40 | 0.00 | - | 3 | 19 | 71.32% |
| COIN250117P00130000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 12.00 | 12.00 | 12.30 | +0.58 | +5.08% | 32 | 739 | 70.23% |
| COIN250221P00130000 | 2024-05-10 2:09PM EDT | 2025-02-21 | 14.15 | 13.85 | 16.00 | +1.15 | +8.85% | 3 | 39 | 72.36% |
| COIN250321P00130000 | 2024-05-10 3:07PM EDT | 2025-03-21 | 15.45 | 15.30 | 15.75 | +0.95 | +6.55% | 165 | 730 | 70.40% |
| COIN250620P00130000 | 2024-05-07 11:12AM EDT | 2025-06-20 | 18.60 | 19.45 | 20.30 | 0.00 | - | 1 | 384 | 70.28% |
| COIN251219P00130000 | 2024-05-03 11:30AM EDT | 2025-12-19 | 27.30 | 26.35 | 27.55 | 0.00 | - | 1 | 49 | 69.26% |
| COIN260116P00130000 | 2024-04-19 9:58AM EDT | 2026-01-16 | 27.77 | 27.25 | 28.25 | 0.00 | - | 10 | 120 | 68.85% |
| COIN260515P00130000 | 2024-05-08 9:31AM EDT | 2026-05-15 | 30.53 | 30.00 | 31.35 | 0.00 | - | 8 | 16 | 67.01% |
| COIN260918P00130000 | 2024-05-03 10:47AM EDT | 2026-09-18 | 32.88 | 32.70 | 34.30 | 0.00 | - | 2 | 2 | 65.47% |
| COIN261218P00130000 | 2024-05-07 10:55AM EDT | 2026-12-18 | 34.59 | 34.50 | 36.20 | 0.00 | - | 31 | 34 | 64.48% |
© 2024 Yahoo. All rights reserved.