Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00140000 | 2024-05-10 1:25PM EDT | 2024-05-17 | 62.62 | 60.10 | 63.40 | -9.91 | -13.66% | 6 | 46 | 161.23% |
| COIN240524C00140000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 62.90 | 59.95 | 63.30 | -4.54 | -6.73% | 3 | 2 | 110.25% |
| COIN240531C00140000 | 2024-04-30 12:47PM EDT | 2024-05-31 | 69.00 | 60.15 | 63.55 | 0.00 | - | 1 | 3 | 95.31% |
| COIN240607C00140000 | 2024-05-01 1:38PM EDT | 2024-06-07 | 71.85 | 60.55 | 63.80 | 0.00 | - | 6 | 3 | 88.21% |
| COIN240614C00140000 | 2024-05-06 2:19PM EDT | 2024-06-14 | 88.01 | 61.05 | 64.50 | 0.00 | - | 2 | 3 | 86.77% |
| COIN240621C00140000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 64.00 | 61.55 | 64.80 | -8.45 | -11.66% | 2 | 1,221 | 83.41% |
| COIN240719C00140000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 88.60 | 63.80 | 66.85 | 0.00 | - | 1 | 10 | 79.03% |
| COIN240920C00140000 | 2024-05-03 1:37PM EDT | 2024-09-20 | 91.88 | 70.65 | 72.95 | 0.00 | - | 3 | 97 | 81.33% |
| COIN241018C00140000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 77.42 | 73.45 | 75.45 | -12.03 | -13.45% | 100 | 1 | 81.79% |
| COIN241115C00140000 | 2024-05-02 12:17PM EDT | 2024-11-15 | 98.51 | 76.00 | 78.45 | 0.00 | - | 1 | 1 | 82.83% |
| COIN241220C00140000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 108.55 | 78.40 | 80.00 | 0.00 | - | 1 | 1 | 80.78% |
| COIN250117C00140000 | 2024-05-09 10:33AM EDT | 2025-01-17 | 90.75 | 80.65 | 82.25 | 0.00 | - | 10 | 1,550 | 81.13% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 2025-02-21 | 109.60 | 83.30 | 85.30 | 0.00 | - | 2 | 2 | 81.86% |
| COIN250321C00140000 | 2024-05-08 12:35PM EDT | 2025-03-21 | 97.60 | 85.30 | 88.35 | 0.00 | - | 2 | 74 | 83.03% |
| COIN250620C00140000 | 2024-05-09 10:42AM EDT | 2025-06-20 | 101.27 | 91.75 | 93.10 | 0.00 | - | 1 | 115 | 82.65% |
| COIN251219C00140000 | 2024-04-16 12:37PM EDT | 2025-12-19 | 113.00 | 101.75 | 103.60 | 0.00 | - | 2 | 58 | 83.23% |
| COIN260116C00140000 | 2024-04-19 10:29AM EDT | 2026-01-16 | 122.20 | 101.55 | 105.75 | 0.00 | - | 2 | 130 | 82.69% |
| COIN260515C00140000 | 2024-05-10 11:06AM EDT | 2026-05-15 | 113.20 | 107.55 | 110.60 | -1.85 | -1.61% | 2 | 43 | 82.75% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 2026-09-18 | 159.95 | 132.50 | 137.50 | 0.00 | - | 2 | 1 | 110.22% |
| COIN261218C00140000 | 2024-05-09 10:13AM EDT | 2026-12-18 | 124.50 | 114.00 | 118.15 | 0.00 | - | 1 | 9 | 80.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00140000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.17 | +0.02 | +40.00% | 14 | 218 | 116.02% |
| COIN240524P00140000 | 2024-05-10 2:26PM EDT | 2024-05-24 | 0.35 | 0.10 | 0.34 | +0.21 | +150.00% | 2 | 60 | 90.04% |
| COIN240531P00140000 | 2024-05-10 11:16AM EDT | 2024-05-31 | 0.26 | 0.25 | 0.40 | +0.02 | +8.33% | 24 | 474 | 78.22% |
| COIN240607P00140000 | 2024-05-10 2:07PM EDT | 2024-06-07 | 0.54 | 0.21 | 0.77 | +0.17 | +45.95% | 1 | 8 | 72.75% |
| COIN240614P00140000 | 2024-05-10 1:03PM EDT | 2024-06-14 | 0.83 | 0.49 | 0.85 | +0.03 | +3.75% | 1 | 7 | 69.04% |
| COIN240621P00140000 | 2024-05-10 1:36PM EDT | 2024-06-21 | 1.16 | 1.01 | 1.16 | +0.26 | +28.89% | 45 | 2,898 | 69.70% |
| COIN240719P00140000 | 2024-05-10 1:29PM EDT | 2024-07-19 | 2.99 | 2.71 | 2.96 | +0.19 | +6.79% | 339 | 507 | 68.92% |
| COIN240920P00140000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.75 | +0.60 | +8.57% | 4 | 806 | 70.02% |
| COIN241018P00140000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 7.80 | 9.40 | 9.80 | 0.00 | - | 2 | 508 | 69.99% |
| COIN241115P00140000 | 2024-05-09 11:37AM EDT | 2024-11-15 | 10.90 | 11.65 | 11.95 | 0.00 | - | 1 | 672 | 70.80% |
| COIN241220P00140000 | 2024-05-10 11:22AM EDT | 2024-12-20 | 13.73 | 13.65 | 14.70 | +0.82 | +6.35% | 5 | 13 | 70.95% |
| COIN250117P00140000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 14.40 | 15.20 | 15.60 | 0.00 | - | 2 | 1,086 | 69.70% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 2025-02-21 | 18.70 | 17.25 | 17.75 | 0.00 | - | 1 | 9 | 69.75% |
| COIN250321P00140000 | 2024-05-06 11:45AM EDT | 2025-03-21 | 17.15 | 18.85 | 19.35 | 0.00 | - | 19 | 66 | 69.77% |
| COIN250620P00140000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 25.70 | 23.30 | 24.35 | 0.00 | - | 1 | 114 | 69.61% |
| COIN251219P00140000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 32.39 | 30.35 | 32.15 | 0.00 | - | 2 | 36 | 68.35% |
| COIN260116P00140000 | 2024-05-08 1:07PM EDT | 2026-01-16 | 31.24 | 31.65 | 32.55 | 0.00 | - | 1 | 68 | 67.95% |
| COIN260515P00140000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 36.85 | 34.70 | 36.10 | 0.00 | - | 1 | 48 | 66.38% |
| COIN261218P00140000 | 2024-05-07 9:38AM EDT | 2026-12-18 | 38.52 | 38.80 | 41.10 | 0.00 | - | 30 | 35 | 63.42% |
© 2024 Yahoo. All rights reserved.