Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00160000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 42.00 | 39.90 | 43.15 | -16.00 | -27.59% | 2 | 26 | 103.22% |
| COIN240524C00160000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 51.00 | 40.20 | 43.75 | 0.00 | - | 10 | 14 | 82.81% |
| COIN240531C00160000 | 2024-05-07 12:27PM EDT | 2024-05-31 | 61.42 | 40.85 | 44.65 | 0.00 | - | 15 | 23 | 78.22% |
| COIN240607C00160000 | 2024-05-07 11:14AM EDT | 2024-06-07 | 64.00 | 41.90 | 45.15 | 0.00 | - | 1 | 3 | 75.35% |
| COIN240614C00160000 | 2024-05-10 10:48AM EDT | 2024-06-14 | 49.60 | 42.90 | 45.55 | -18.37 | -27.03% | 1 | 1 | 72.91% |
| COIN240621C00160000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 45.05 | 44.70 | 46.70 | -10.00 | -18.17% | 10 | 2,303 | 76.11% |
| COIN240719C00160000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 50.35 | 48.35 | 50.30 | -10.02 | -16.60% | 1 | 189 | 74.83% |
| COIN240920C00160000 | 2024-05-09 10:02AM EDT | 2024-09-20 | 64.00 | 57.05 | 59.20 | 0.00 | - | 1 | 248 | 78.83% |
| COIN241018C00160000 | 2024-04-26 10:16AM EDT | 2024-10-18 | 90.89 | 60.05 | 61.25 | 0.00 | - | 2 | 8 | 77.74% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 81.90 | 84.70 | 0.00 | - | 1 | 3 | 121.33% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00160000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 70.50 | 69.05 | 70.30 | -7.33 | -9.42% | 2 | 820 | 79.25% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 102.10 | 72.15 | 74.65 | 0.00 | - | - | 2 | 80.84% |
| COIN250321C00160000 | 2024-05-10 1:13PM EDT | 2025-03-21 | 77.50 | 74.50 | 76.65 | -20.95 | -21.28% | 2 | 386 | 80.84% |
| COIN250620C00160000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 108.98 | 80.00 | 84.40 | 0.00 | - | 1 | 102 | 81.12% |
| COIN251219C00160000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 111.15 | 91.00 | 95.85 | 0.00 | - | 1 | 368 | 81.64% |
| COIN260116C00160000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 121.00 | 93.60 | 95.95 | 0.00 | - | 25 | 175 | 81.47% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 99.00 | 101.90 | 0.00 | - | 2 | 21 | 81.24% |
| COIN260918C00160000 | 2024-05-02 3:48PM EDT | 2026-09-18 | 133.05 | 103.75 | 107.55 | 0.00 | - | 2 | 1 | 80.82% |
| COIN261218C00160000 | 2024-05-10 10:27AM EDT | 2026-12-18 | 114.10 | 106.55 | 111.40 | -2.90 | -2.48% | 1 | 6 | 80.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00160000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.21 | +0.05 | +38.46% | 196 | 1,257 | 83.40% |
| COIN240524P00160000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.52 | 0.49 | 0.63 | +0.17 | +48.57% | 130 | 161 | 71.83% |
| COIN240531P00160000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 0.93 | 0.86 | 1.10 | +0.24 | +34.78% | 262 | 244 | 66.43% |
| COIN240607P00160000 | 2024-05-10 1:19PM EDT | 2024-06-07 | 1.71 | 1.66 | 1.95 | +0.43 | +33.59% | 11 | 120 | 67.48% |
| COIN240614P00160000 | 2024-05-10 2:34PM EDT | 2024-06-14 | 2.53 | 2.41 | 4.45 | +0.61 | +31.77% | 58 | 45 | 73.85% |
| COIN240621P00160000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.25 | +0.52 | +20.16% | 91 | 1,584 | 65.49% |
| COIN240719P00160000 | 2024-05-10 2:52PM EDT | 2024-07-19 | 6.25 | 6.15 | 6.80 | +0.80 | +14.68% | 28 | 1,220 | 66.66% |
| COIN240920P00160000 | 2024-05-10 1:41PM EDT | 2024-09-20 | 13.43 | 13.30 | 13.95 | +1.13 | +9.19% | 9 | 394 | 69.17% |
| COIN241018P00160000 | 2024-05-10 1:11PM EDT | 2024-10-18 | 15.60 | 15.80 | 16.25 | +0.60 | +4.00% | 11 | 495 | 68.79% |
| COIN241115P00160000 | 2024-05-10 2:06PM EDT | 2024-11-15 | 19.00 | 18.75 | 19.50 | +1.35 | +7.65% | 23 | 65 | 70.43% |
| COIN241220P00160000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 20.40 | 21.20 | 21.80 | 0.00 | - | 3 | 31 | 69.51% |
| COIN250117P00160000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 22.98 | 22.95 | 23.50 | +1.20 | +5.51% | 10 | 397 | 68.82% |
| COIN250221P00160000 | 2024-05-08 2:38PM EDT | 2025-02-21 | 24.30 | 25.10 | 27.45 | 0.00 | - | 10 | 18 | 69.90% |
| COIN250321P00160000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 32.45 | 27.15 | 27.85 | 0.00 | - | 6 | 119 | 68.79% |
| COIN250620P00160000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 32.50 | 32.25 | 33.50 | 0.00 | - | 2 | 94 | 68.58% |
| COIN251219P00160000 | 2024-05-06 12:15PM EDT | 2025-12-19 | 39.56 | 40.55 | 42.20 | 0.00 | - | 1 | 110 | 67.55% |
| COIN260116P00160000 | 2024-05-10 3:35PM EDT | 2026-01-16 | 41.56 | 41.55 | 43.05 | +2.61 | +6.70% | 2 | 255 | 67.13% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 43.45 | 46.30 | 0.00 | - | 1 | 13 | 64.36% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 47.95 | 49.70 | 0.00 | - | - | 1 | 63.60% |
| COIN261218P00160000 | 2024-05-10 3:54PM EDT | 2026-12-18 | 51.44 | 50.00 | 51.90 | +1.60 | +3.21% | 1 | 32 | 62.63% |
© 2024 Yahoo. All rights reserved.