Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00170000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 31.90 | 30.05 | 33.40 | -14.10 | -30.65% | 9 | 75 | 93.02% |
| COIN240524C00170000 | 2024-05-09 10:32AM EDT | 2024-05-24 | 42.10 | 31.90 | 33.45 | 0.00 | - | 1 | 13 | 78.22% |
| COIN240531C00170000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 40.00 | 32.45 | 34.65 | 0.00 | - | 9 | 20 | 71.97% |
| COIN240607C00170000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 35.55 | 33.85 | 36.45 | -8.45 | -19.20% | 13 | 71 | 74.02% |
| COIN240614C00170000 | 2024-05-10 11:31AM EDT | 2024-06-14 | 39.01 | 35.20 | 38.00 | -5.24 | -11.84% | 30 | 143 | 74.76% |
| COIN240621C00170000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 37.10 | 36.15 | 38.25 | -8.18 | -18.07% | 57 | 4,571 | 71.23% |
| COIN240628C00170000 | 2024-05-09 1:35PM EDT | 2024-06-28 | 48.33 | 37.40 | 39.50 | 0.00 | - | 140 | 140 | 71.73% |
| COIN240719C00170000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 52.89 | 41.00 | 43.00 | 0.00 | - | 1 | 116 | 73.07% |
| COIN240920C00170000 | 2024-05-07 10:17AM EDT | 2024-09-20 | 54.96 | 51.00 | 52.90 | -15.44 | -21.93% | 1 | 217 | 77.96% |
| COIN241018C00170000 | 2024-05-10 1:55PM EDT | 2024-10-18 | 56.45 | 54.40 | 55.45 | -8.60 | -13.22% | 2 | 18 | 77.46% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 2024-11-15 | 88.81 | 58.00 | 60.45 | 0.00 | - | 1 | 2 | 80.30% |
| COIN241220C00170000 | 2024-05-06 9:31AM EDT | 2024-12-20 | 85.30 | 61.55 | 63.65 | 0.00 | - | - | 2 | 80.10% |
| COIN250117C00170000 | 2024-05-10 1:21PM EDT | 2025-01-17 | 65.55 | 63.50 | 65.20 | -11.68 | -15.12% | 5 | 1,274 | 78.62% |
| COIN250221C00170000 | 2024-05-09 3:54PM EDT | 2025-02-21 | 75.88 | 66.35 | 69.45 | 0.00 | - | 1 | 1 | 79.59% |
| COIN250321C00170000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 70.60 | 69.55 | 71.10 | -7.65 | -9.78% | 2 | 711 | 79.84% |
| COIN250620C00170000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 101.95 | 76.70 | 78.80 | 0.00 | - | 6 | 801 | 80.88% |
| COIN251219C00170000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 97.99 | 87.15 | 91.60 | 0.00 | - | 20 | 56 | 81.30% |
| COIN260116C00170000 | 2024-05-01 10:56AM EDT | 2026-01-16 | 97.50 | 88.55 | 93.15 | 0.00 | - | 2 | 124 | 81.21% |
| COIN260515C00170000 | 2024-04-08 11:51AM EDT | 2026-05-15 | 147.00 | 106.35 | 109.15 | 0.00 | - | 1 | 17 | 93.85% |
| COIN261218C00170000 | 2024-05-02 3:48PM EDT | 2026-12-18 | 132.55 | 103.60 | 107.50 | 0.00 | - | 2 | 3 | 80.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.42 | 0.33 | 0.42 | +0.20 | +90.91% | 1,113 | 1,493 | 78.52% |
| COIN240524P00170000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.25 | 1.18 | 1.40 | +0.44 | +54.32% | 156 | 224 | 71.48% |
| COIN240531P00170000 | 2024-05-10 3:17PM EDT | 2024-05-31 | 1.95 | 1.98 | 2.25 | +0.44 | +29.14% | 161 | 158 | 66.91% |
| COIN240607P00170000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.10 | 3.00 | 5.00 | +0.83 | +36.56% | 25 | 108 | 72.40% |
| COIN240614P00170000 | 2024-05-10 2:09PM EDT | 2024-06-14 | 4.25 | 3.95 | 4.95 | +0.96 | +29.18% | 12 | 177 | 67.36% |
| COIN240621P00170000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 5.05 | 5.00 | 5.25 | +0.83 | +19.67% | 152 | 1,237 | 65.09% |
| COIN240628P00170000 | 2024-05-10 2:29PM EDT | 2024-06-28 | 6.05 | 5.35 | 6.85 | +0.12 | +2.02% | 79 | 6 | 64.97% |
| COIN240719P00170000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 8.62 | 8.85 | 9.30 | +0.97 | +12.68% | 79 | 359 | 65.70% |
| COIN240920P00170000 | 2024-05-10 1:33PM EDT | 2024-09-20 | 17.23 | 17.05 | 17.75 | +1.41 | +8.91% | 25 | 520 | 68.96% |
| COIN241018P00170000 | 2024-05-10 12:09PM EDT | 2024-10-18 | 19.80 | 19.80 | 20.45 | +0.21 | +1.07% | 25 | 381 | 68.79% |
| COIN241115P00170000 | 2024-05-10 11:10AM EDT | 2024-11-15 | 22.80 | 23.05 | 23.70 | +1.05 | +4.83% | 8 | 237 | 70.18% |
| COIN241220P00170000 | 2024-05-07 9:36AM EDT | 2024-12-20 | 21.90 | 25.70 | 26.20 | 0.00 | - | 100 | 139 | 69.31% |
| COIN250117P00170000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 27.51 | 27.50 | 28.40 | +1.81 | +7.04% | 37 | 518 | 68.88% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 2025-02-21 | 31.35 | 29.50 | 31.40 | 0.00 | - | - | 30 | 68.70% |
| COIN250321P00170000 | 2024-05-10 10:22AM EDT | 2025-03-21 | 30.85 | 32.00 | 32.65 | -3.93 | -11.30% | 13 | 190 | 68.55% |
| COIN250620P00170000 | 2024-04-16 1:17PM EDT | 2025-06-20 | 41.47 | 37.25 | 38.20 | 0.00 | - | 1 | 7 | 67.95% |
| COIN251219P00170000 | 2024-05-03 11:35AM EDT | 2025-12-19 | 46.20 | 45.90 | 47.45 | 0.00 | - | 2 | 81 | 67.03% |
| COIN260116P00170000 | 2024-04-08 10:01AM EDT | 2026-01-16 | 40.30 | 45.15 | 46.45 | 0.00 | - | 10 | 30 | 64.47% |
| COIN260515P00170000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 50.49 | 50.25 | 51.75 | 0.00 | - | 1 | 16 | 64.59% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 2026-09-18 | 54.10 | 53.45 | 55.45 | 0.00 | - | 1 | 1 | 63.14% |
| COIN261218P00170000 | 2024-04-30 12:34PM EDT | 2026-12-18 | 59.14 | 55.60 | 57.55 | 0.00 | - | 4 | 4 | 62.09% |
© 2024 Yahoo. All rights reserved.