Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00180000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 22.30 | 21.40 | 23.00 | -9.07 | -28.91% | 8 | 236 | 71.78% |
| COIN240524C00180000 | 2024-05-10 10:29AM EDT | 2024-05-24 | 28.15 | 23.10 | 24.40 | -19.60 | -41.05% | 3 | 2 | 67.27% |
| COIN240531C00180000 | 2024-05-10 2:36PM EDT | 2024-05-31 | 26.90 | 23.65 | 25.95 | -20.70 | -43.49% | 5 | 43 | 62.77% |
| COIN240607C00180000 | 2024-05-02 3:36PM EDT | 2024-06-07 | 55.20 | 25.80 | 29.25 | 0.00 | - | - | 2 | 70.35% |
| COIN240621C00180000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 30.10 | 29.15 | 31.50 | -9.20 | -23.41% | 7 | 1,846 | 69.91% |
| COIN240628C00180000 | 2024-05-09 11:01AM EDT | 2024-06-28 | 41.00 | 30.40 | 33.45 | 0.00 | - | 1 | 1 | 71.12% |
| COIN240719C00180000 | 2024-05-10 3:07PM EDT | 2024-07-19 | 36.73 | 34.80 | 36.55 | -8.20 | -18.25% | 5 | 178 | 71.78% |
| COIN240920C00180000 | 2024-05-10 2:36PM EDT | 2024-09-20 | 47.68 | 45.45 | 47.05 | -5.82 | -10.88% | 7 | 503 | 76.61% |
| COIN241018C00180000 | 2024-05-10 1:28PM EDT | 2024-10-18 | 50.20 | 49.10 | 50.50 | -9.42 | -15.80% | 1 | 10 | 77.07% |
| COIN241115C00180000 | 2024-05-08 12:11PM EDT | 2024-11-15 | 64.15 | 53.25 | 54.90 | 0.00 | - | 1 | 11 | 79.43% |
| COIN241220C00180000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 65.05 | 56.50 | 57.95 | 0.00 | - | 8 | 4 | 78.59% |
| COIN250117C00180000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 60.00 | 58.70 | 60.90 | -9.76 | -13.99% | 1 | 455 | 78.45% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 62.50 | 63.95 | 0.00 | - | 2 | 16 | 78.98% |
| COIN250321C00180000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 87.05 | 64.40 | 67.20 | 0.00 | - | 2 | 153 | 79.33% |
| COIN250620C00180000 | 2024-05-10 2:46PM EDT | 2025-06-20 | 74.00 | 72.75 | 74.75 | -18.82 | -20.28% | 2 | 283 | 80.73% |
| COIN251219C00180000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 107.00 | 84.10 | 87.90 | 0.00 | - | 1 | 195 | 81.40% |
| COIN260116C00180000 | 2024-05-08 3:52PM EDT | 2026-01-16 | 87.10 | 86.00 | 88.55 | -9.55 | -9.88% | 1 | 150 | 81.01% |
| COIN260515C00180000 | 2024-05-09 9:44AM EDT | 2026-05-15 | 98.35 | 91.50 | 94.85 | 0.00 | - | 2 | 48 | 80.57% |
| COIN261218C00180000 | 2024-05-10 1:02PM EDT | 2026-12-18 | 103.75 | 100.75 | 104.50 | -22.89 | -18.07% | 1 | 8 | 80.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.01 | 0.99 | 1.07 | +0.46 | +83.64% | 1,197 | 1,819 | 67.19% |
| COIN240524P00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.68 | 2.29 | 2.70 | +0.91 | +51.41% | 1,139 | 458 | 64.03% |
| COIN240531P00180000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 3.82 | 3.20 | 4.00 | +1.14 | +42.54% | 109 | 249 | 60.74% |
| COIN240607P00180000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 5.40 | 5.25 | 6.35 | +1.45 | +36.71% | 77 | 94 | 65.80% |
| COIN240614P00180000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 6.70 | 6.70 | 8.10 | +1.50 | +28.85% | 99 | 57 | 66.88% |
| COIN240621P00180000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 8.00 | 7.85 | 8.10 | +1.57 | +24.42% | 190 | 1,696 | 63.62% |
| COIN240628P00180000 | 2024-05-10 3:06PM EDT | 2024-06-28 | 8.70 | 8.90 | 10.00 | +1.49 | +20.67% | 9 | 7 | 64.92% |
| COIN240719P00180000 | 2024-05-10 12:44PM EDT | 2024-07-19 | 12.35 | 12.30 | 12.85 | +1.65 | +15.42% | 42 | 671 | 64.69% |
| COIN240920P00180000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 21.12 | 21.35 | 21.90 | +1.42 | +7.21% | 6 | 449 | 68.07% |
| COIN241018P00180000 | 2024-05-10 9:41AM EDT | 2024-10-18 | 22.50 | 24.35 | 25.00 | +2.50 | +12.50% | 1 | 176 | 68.27% |
| COIN241115P00180000 | 2024-05-08 12:53PM EDT | 2024-11-15 | 26.15 | 27.80 | 28.95 | 0.00 | - | 2 | 31 | 70.17% |
| COIN241220P00180000 | 2024-05-08 11:03AM EDT | 2024-12-20 | 29.15 | 30.55 | 31.20 | 0.00 | - | 1 | 47 | 68.91% |
| COIN250117P00180000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 32.55 | 32.35 | 33.20 | +2.05 | +6.72% | 6 | 692 | 68.16% |
| COIN250221P00180000 | 2024-05-08 3:54PM EDT | 2025-02-21 | 33.95 | 35.00 | 36.15 | 0.00 | - | 100 | 60 | 68.30% |
| COIN250321P00180000 | 2024-05-09 11:37AM EDT | 2025-03-21 | 35.31 | 37.05 | 37.80 | +0.11 | +0.31% | 1 | 231 | 67.99% |
| COIN250620P00180000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 45.62 | 42.55 | 45.50 | 0.00 | - | 1 | 156 | 68.74% |
| COIN251219P00180000 | 2024-05-10 3:58PM EDT | 2025-12-19 | 51.71 | 51.50 | 52.50 | -0.25 | -0.48% | 1 | 34 | 66.16% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 52.50 | 54.15 | 0.00 | - | 2 | 86 | 66.12% |
| COIN260515P00180000 | 2024-05-06 10:29AM EDT | 2026-05-15 | 52.50 | 55.85 | 57.50 | 0.00 | - | 14 | 35 | 64.00% |
| COIN261218P00180000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 61.35 | 61.30 | 65.00 | 0.00 | - | 1 | 5 | 62.20% |
© 2024 Yahoo. All rights reserved.