Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00145000 | 2024-05-08 3:01PM EDT | 2024-05-17 | 67.27 | 54.50 | 58.00 | 0.00 | - | 1 | 37 | 124.41% |
| COIN240524C00145000 | 2024-05-06 1:38PM EDT | 2024-05-24 | 59.72 | 55.00 | 58.35 | -22.58 | -27.44% | 6 | 4 | 102.69% |
| COIN240531C00145000 | 2024-04-30 10:15AM EDT | 2024-05-31 | 69.00 | 55.30 | 58.60 | 0.00 | - | 1 | 1 | 89.62% |
| COIN240614C00145000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 81.42 | 56.45 | 59.60 | 0.00 | - | 1 | 1 | 82.81% |
| COIN240621C00145000 | 2024-05-06 12:07PM EDT | 2024-06-21 | 85.03 | 56.80 | 60.10 | 0.00 | - | 2 | 1,395 | 79.60% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 2024-07-19 | 81.20 | 59.55 | 62.50 | 0.00 | - | 1 | 39 | 77.25% |
| COIN240920C00145000 | 2024-05-09 11:41AM EDT | 2024-09-20 | 77.95 | 67.40 | 68.70 | 0.00 | - | 3 | 94 | 80.16% |
| COIN241018C00145000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 73.90 | 69.30 | 71.90 | -19.75 | -21.09% | 100 | 31 | 80.01% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 2024-11-15 | 98.20 | 72.45 | 75.15 | 0.00 | - | 1 | 1 | 81.90% |
| COIN241220C00145000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 102.30 | 75.25 | 76.85 | 0.00 | - | 1 | 11 | 80.33% |
| COIN250117C00145000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 87.10 | 77.70 | 79.95 | 0.00 | - | 1 | 541 | 81.59% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 2025-02-21 | 106.35 | 79.70 | 81.85 | 0.00 | - | 1 | 2 | 80.29% |
| COIN250321C00145000 | 2024-04-30 1:38PM EDT | 2025-03-21 | 91.90 | 82.70 | 84.00 | 0.00 | - | 4 | 105 | 81.44% |
| COIN250620C00145000 | 2024-05-08 11:12AM EDT | 2025-06-20 | 101.00 | 87.60 | 90.80 | 0.00 | - | 4 | 52 | 81.32% |
| COIN251219C00145000 | 2024-04-16 11:50AM EDT | 2025-12-19 | 110.00 | 98.90 | 101.60 | 0.00 | - | 1 | 716 | 82.78% |
| COIN260116C00145000 | 2024-04-30 3:31PM EDT | 2026-01-16 | 107.97 | 100.85 | 102.50 | 0.00 | - | 6 | 132 | 82.82% |
| COIN260515C00145000 | 2024-04-22 3:35PM EDT | 2026-05-15 | 129.42 | 105.00 | 108.10 | 0.00 | - | 2 | 20 | 81.97% |
| COIN261218C00145000 | 2024-05-07 2:45PM EDT | 2026-12-18 | 128.00 | 113.25 | 116.45 | 0.00 | - | 2 | 8 | 81.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00145000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 12 | 427 | 104.10% |
| COIN240524P00145000 | 2024-05-10 11:36AM EDT | 2024-05-24 | 0.27 | 0.14 | 0.40 | +0.07 | +35.00% | 2 | 41 | 85.06% |
| COIN240531P00145000 | 2024-05-09 11:35AM EDT | 2024-05-31 | 0.40 | 0.31 | 0.60 | 0.00 | - | 14 | 189 | 75.98% |
| COIN240607P00145000 | 2024-05-10 2:39PM EDT | 2024-06-07 | 0.65 | 0.53 | 0.77 | -0.35 | -35.00% | 34 | 43 | 70.46% |
| COIN240614P00145000 | 2024-05-10 11:22AM EDT | 2024-06-14 | 1.22 | 1.01 | 1.16 | +0.37 | +43.53% | 1 | 86 | 70.26% |
| COIN240621P00145000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.44 | 1.36 | 1.48 | +0.24 | +20.00% | 51 | 894 | 68.31% |
| COIN240719P00145000 | 2024-05-10 12:15PM EDT | 2024-07-19 | 3.48 | 3.40 | 3.65 | +0.51 | +17.17% | 338 | 170 | 68.19% |
| COIN240920P00145000 | 2024-05-10 3:20PM EDT | 2024-09-20 | 8.80 | 8.75 | 9.40 | +1.00 | +12.82% | 3 | 101 | 70.29% |
| COIN241018P00145000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 11.22 | 10.80 | 11.50 | +1.34 | +13.56% | 1 | 673 | 70.04% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 2024-11-15 | 14.35 | 13.25 | 14.00 | 0.00 | - | 2 | 3 | 71.16% |
| COIN241220P00145000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 15.55 | 15.35 | 15.80 | 0.00 | - | 1 | 16 | 69.94% |
| COIN250117P00145000 | 2024-05-08 1:36PM EDT | 2025-01-17 | 16.20 | 16.95 | 17.45 | 0.00 | - | 50 | 1,793 | 69.48% |
| COIN250221P00145000 | 2024-04-26 12:54PM EDT | 2025-02-21 | 19.41 | 19.10 | 20.90 | 0.00 | - | 1 | 2 | 70.72% |
| COIN250321P00145000 | 2024-05-06 10:40AM EDT | 2025-03-21 | 18.30 | 20.75 | 21.35 | 0.00 | - | 77 | 143 | 69.50% |
| COIN250620P00145000 | 2024-04-16 2:21PM EDT | 2025-06-20 | 29.75 | 25.10 | 26.50 | 0.00 | - | 18 | 308 | 69.08% |
| COIN251219P00145000 | 2024-04-09 1:03PM EDT | 2025-12-19 | 30.30 | 32.05 | 32.85 | 0.00 | - | 12 | 366 | 66.47% |
| COIN260116P00145000 | 2024-05-10 3:17PM EDT | 2026-01-16 | 34.30 | 34.00 | 35.40 | +0.20 | +0.59% | 9 | 107 | 67.94% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 2026-05-15 | 32.30 | 37.05 | 38.55 | 0.00 | - | 1 | 31 | 66.00% |
| COIN260918P00145000 | 2024-04-24 1:46PM EDT | 2026-09-18 | 39.17 | 40.00 | 41.70 | 0.00 | - | - | 1 | 64.45% |
| COIN261218P00145000 | 2024-04-30 2:35PM EDT | 2026-12-18 | 44.87 | 42.00 | 43.70 | 0.00 | - | 1 | 4 | 63.47% |
© 2024 Yahoo. All rights reserved.