Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00165000 | 2024-05-09 9:39AM EDT | 2024-05-17 | 45.08 | 34.70 | 38.25 | 0.00 | - | 1 | 40 | 97.36% |
| COIN240524C00165000 | 2024-05-08 3:09PM EDT | 2024-05-24 | 37.45 | 36.45 | 38.40 | -10.61 | -22.08% | 2 | 3 | 84.38% |
| COIN240531C00165000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 52.10 | 36.40 | 40.30 | 0.00 | - | 1 | 4 | 78.59% |
| COIN240614C00165000 | 2024-05-09 11:41AM EDT | 2024-06-14 | 50.35 | 39.10 | 41.10 | 0.00 | - | 6 | 60 | 73.00% |
| COIN240621C00165000 | 2024-05-10 11:06AM EDT | 2024-06-21 | 45.04 | 40.40 | 42.60 | -7.66 | -14.54% | 50 | 559 | 74.67% |
| COIN240628C00165000 | 2024-05-09 1:35PM EDT | 2024-06-28 | 52.37 | 40.90 | 44.40 | 0.00 | - | 140 | 140 | 74.87% |
| COIN240719C00165000 | 2024-05-10 1:24PM EDT | 2024-07-19 | 45.70 | 44.40 | 45.85 | -8.80 | -16.15% | 2 | 116 | 72.38% |
| COIN240920C00165000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 67.15 | 53.90 | 55.85 | 0.00 | - | 10 | 229 | 78.27% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 80.00 | 56.90 | 58.90 | 0.00 | - | 3 | 34 | 78.11% |
| COIN241115C00165000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 69.37 | 60.75 | 62.05 | 0.00 | - | 1 | 1 | 79.50% |
| COIN241220C00165000 | 2024-05-09 2:38PM EDT | 2024-12-20 | 72.97 | 63.80 | 66.45 | 0.00 | - | 2 | 8 | 80.24% |
| COIN250117C00165000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 84.51 | 66.20 | 68.10 | 0.00 | - | 4 | 559 | 79.34% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 99.50 | 69.65 | 72.30 | 0.00 | - | 2 | 4 | 80.90% |
| COIN250321C00165000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 80.76 | 72.00 | 73.45 | 0.00 | - | 1 | 138 | 80.09% |
| COIN250620C00165000 | 2024-04-23 12:12PM EDT | 2025-06-20 | 112.99 | 78.80 | 81.10 | 0.00 | - | 1 | 343 | 81.06% |
| COIN251219C00165000 | 2024-05-10 2:01PM EDT | 2025-12-19 | 92.55 | 89.90 | 93.65 | -26.69 | -22.38% | 1 | 36 | 82.01% |
| COIN260116C00165000 | 2024-04-30 1:41PM EDT | 2026-01-16 | 100.80 | 90.55 | 94.05 | 0.00 | - | 2 | 598 | 80.77% |
| COIN260515C00165000 | 2024-05-06 3:24PM EDT | 2026-05-15 | 122.09 | 97.00 | 99.95 | 0.00 | - | 2 | 23 | 81.02% |
| COIN260918C00165000 | 2024-05-08 1:23PM EDT | 2026-09-18 | 114.18 | 102.45 | 105.60 | 0.00 | - | 1 | 7 | 80.88% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 105.85 | 109.50 | 0.00 | - | 1 | 3 | 80.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00165000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.31 | 0.20 | 0.31 | +0.13 | +72.22% | 408 | 2,006 | 83.69% |
| COIN240524P00165000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.73 | 0.81 | 0.91 | +0.17 | +30.36% | 120 | 133 | 73.00% |
| COIN240531P00165000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 1.36 | 1.39 | 1.60 | +0.34 | +33.33% | 75 | 95 | 67.92% |
| COIN240607P00165000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.33 | 2.30 | 2.94 | +0.57 | +32.39% | 16 | 94 | 69.35% |
| COIN240614P00165000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 3.25 | 3.20 | 3.50 | +0.66 | +25.48% | 15 | 92 | 67.26% |
| COIN240621P00165000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 4.00 | 3.95 | 4.15 | +0.75 | +23.08% | 63 | 1,201 | 65.69% |
| COIN240719P00165000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 7.60 | 7.40 | 7.85 | +1.10 | +16.92% | 2 | 318 | 66.13% |
| COIN240920P00165000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 15.50 | 15.10 | 15.55 | +0.20 | +1.31% | 5 | 459 | 68.87% |
| COIN241018P00165000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 17.10 | 17.75 | 18.35 | 0.00 | - | 3 | 68 | 68.99% |
| COIN241115P00165000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 19.35 | 20.80 | 21.55 | 0.00 | - | 2 | 23 | 70.36% |
| COIN241220P00165000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 21.79 | 23.35 | 24.40 | 0.00 | - | 3 | 16 | 69.88% |
| COIN250117P00165000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 24.30 | 25.20 | 26.35 | +0.46 | +1.93% | 28 | 341 | 69.36% |
| COIN250221P00165000 | 2024-04-30 9:36AM EDT | 2025-02-21 | 30.50 | 27.10 | 28.80 | 0.00 | - | 1 | 15 | 68.71% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 64.35% |
| COIN250620P00165000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 37.71 | 33.80 | 35.70 | 0.00 | - | 1 | 69 | 67.56% |
| COIN251219P00165000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 43.00 | 43.25 | 44.85 | 0.00 | - | 6 | 48 | 67.38% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 41.80 | 43.90 | 0.00 | - | 1 | 21 | 64.40% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 46.25 | 47.60 | 0.00 | - | 2 | 10 | 63.42% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 49.40 | 51.40 | 0.00 | - | - | 6 | 62.14% |
| COIN261218P00165000 | 2024-05-01 2:02PM EDT | 2026-12-18 | 55.75 | 52.85 | 55.70 | 0.00 | - | 1 | 6 | 62.90% |
© 2024 Yahoo. All rights reserved.