Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00155000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 74.53 | 44.95 | 48.10 | 0.00 | - | 1 | 37 | 124.12% |
| COIN240524C00155000 | 2024-05-08 3:43PM EDT | 2024-05-24 | 58.18 | 45.20 | 48.50 | 0.00 | - | 1 | 3 | 92.53% |
| COIN240531C00155000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 59.85 | 46.50 | 48.75 | -16.30 | -21.41% | 1 | 1 | 86.77% |
| COIN240621C00155000 | 2024-05-10 2:00PM EDT | 2024-06-21 | 51.00 | 48.70 | 50.95 | -32.00 | -38.55% | 2 | 598 | 78.19% |
| COIN240719C00155000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 72.70 | 51.30 | 54.00 | 0.00 | - | 1 | 38 | 74.15% |
| COIN240920C00155000 | 2024-05-09 10:30AM EDT | 2024-09-20 | 69.25 | 60.20 | 62.45 | 0.00 | - | 5 | 91 | 79.58% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 90.00 | 63.25 | 64.65 | 0.00 | - | 2 | 7 | 78.93% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 66.60 | 68.90 | 0.00 | - | 1 | 11 | 81.54% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 95.85 | 69.30 | 72.00 | 0.00 | - | 5 | 5 | 80.91% |
| COIN250117C00155000 | 2024-05-10 10:22AM EDT | 2025-01-17 | 78.52 | 71.70 | 74.20 | -2.04 | -2.53% | 1 | 246 | 80.76% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 74.40 | 76.40 | 0.00 | - | - | 3 | 80.14% |
| COIN250321C00155000 | 2024-05-07 10:40AM EDT | 2025-03-21 | 96.65 | 76.90 | 78.60 | 0.00 | - | 2 | 239 | 80.58% |
| COIN250620C00155000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 92.80 | 83.55 | 86.15 | -6.20 | -6.26% | 1 | 51 | 81.89% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 115.50% |
| COIN260116C00155000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 97.31 | 94.50 | 99.30 | -6.06 | -5.86% | 1 | 144 | 81.81% |
| COIN260515C00155000 | 2024-05-10 2:23PM EDT | 2026-05-15 | 103.30 | 101.00 | 103.90 | -6.65 | -6.05% | 2 | 12 | 81.55% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 108.90 | 113.00 | 0.00 | - | 1 | 5 | 80.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00155000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.16 | +0.03 | +27.27% | 74 | 1,164 | 95.70% |
| COIN240524P00155000 | 2024-05-10 1:51PM EDT | 2024-05-24 | 0.46 | 0.20 | 0.53 | -0.17 | -26.98% | 20 | 120 | 76.47% |
| COIN240531P00155000 | 2024-05-10 2:13PM EDT | 2024-05-31 | 0.83 | 0.58 | 0.86 | -0.09 | -9.78% | 15 | 135 | 70.51% |
| COIN240607P00155000 | 2024-05-10 2:39PM EDT | 2024-06-07 | 1.22 | 1.20 | 1.34 | +0.21 | +20.79% | 11 | 78 | 69.17% |
| COIN240614P00155000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 1.92 | 1.73 | 1.99 | +0.35 | +22.29% | 22 | 28 | 68.16% |
| COIN240621P00155000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 2.28 | 2.35 | 2.58 | +0.28 | +14.00% | 59 | 1,964 | 67.35% |
| COIN240719P00155000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 5.20 | 5.10 | 5.35 | +0.72 | +16.07% | 12 | 1,000 | 67.04% |
| COIN240920P00155000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 11.84 | 11.65 | 12.05 | +1.12 | +10.45% | 1 | 590 | 69.41% |
| COIN241018P00155000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 12.65 | 14.00 | 14.55 | 0.00 | - | 1 | 9 | 69.40% |
| COIN241115P00155000 | 2024-05-10 2:30PM EDT | 2024-11-15 | 16.80 | 16.80 | 17.50 | -0.20 | -1.18% | 28 | 6 | 70.79% |
| COIN241220P00155000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 19.40 | 19.10 | 20.15 | 0.00 | - | 3 | 5 | 70.25% |
| COIN250117P00155000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 20.92 | 20.90 | 21.45 | +0.90 | +4.50% | 4 | 363 | 69.29% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 21.80 | 23.65 | 0.00 | - | - | 3 | 67.78% |
| COIN250321P00155000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 25.00 | 24.90 | 25.60 | 0.00 | - | 1 | 38 | 69.12% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 29.85 | 30.95 | 0.00 | - | 6 | 77 | 68.78% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 68.17% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 38.60 | 40.45 | 0.00 | - | 12 | 66 | 67.23% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 41.75 | 44.20 | 0.00 | - | 1 | 13 | 65.53% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 45.20 | 47.15 | 0.00 | - | 1 | 2 | 63.99% |
© 2024 Yahoo. All rights reserved.