Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00185000 | 2024-05-10 3:06PM EDT | 2024-05-17 | 19.55 | 16.65 | 18.50 | -8.35 | -29.93% | 14 | 388 | 64.53% |
| COIN240524C00185000 | 2024-05-10 2:19PM EDT | 2024-05-24 | 21.25 | 19.30 | 21.15 | -7.45 | -25.96% | 1 | 15 | 68.95% |
| COIN240531C00185000 | 2024-05-10 9:58AM EDT | 2024-05-31 | 31.83 | 20.80 | 22.60 | +1.01 | +3.28% | 1 | 18 | 65.70% |
| COIN240607C00185000 | 2024-05-10 2:07PM EDT | 2024-06-07 | 24.63 | 22.75 | 24.10 | -4.05 | -14.12% | 1 | 1 | 66.04% |
| COIN240614C00185000 | 2024-05-09 10:59AM EDT | 2024-06-14 | 34.55 | 24.80 | 26.20 | 0.00 | - | 2 | 8 | 68.62% |
| COIN240621C00185000 | 2024-05-10 3:15PM EDT | 2024-06-21 | 27.35 | 26.25 | 27.60 | -8.64 | -24.01% | 8 | 336 | 68.53% |
| COIN240719C00185000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 33.35 | 32.10 | 33.65 | -6.65 | -16.63% | 2 | 35 | 71.77% |
| COIN240920C00185000 | 2024-05-10 12:05PM EDT | 2024-09-20 | 45.23 | 42.90 | 44.15 | -19.67 | -30.31% | 1 | 482 | 76.00% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 2024-10-18 | 101.15 | 52.75 | 54.35 | 0.00 | - | - | 1 | 89.65% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 80.20 | 50.90 | 51.95 | 0.00 | - | 1 | 3 | 78.70% |
| COIN241220C00185000 | 2024-05-07 1:23PM EDT | 2024-12-20 | 68.84 | 54.05 | 56.05 | 0.00 | - | 1 | 2 | 78.63% |
| COIN250117C00185000 | 2024-05-10 1:28PM EDT | 2025-01-17 | 58.44 | 57.05 | 59.15 | -9.56 | -14.06% | 3 | 409 | 79.20% |
| COIN250221C00185000 | 2024-05-06 1:37PM EDT | 2025-02-21 | 82.85 | 59.50 | 62.30 | 0.00 | - | - | 1 | 78.59% |
| COIN250321C00185000 | 2024-04-19 1:01PM EDT | 2025-03-21 | 82.15 | 63.00 | 66.00 | 0.00 | - | 1 | 48 | 80.43% |
| COIN250620C00185000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 86.90 | 69.85 | 73.20 | 0.00 | - | 1 | 52 | 80.27% |
| COIN251219C00185000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 116.20 | 82.20 | 85.40 | 0.00 | - | 8 | 118 | 80.78% |
| COIN260116C00185000 | 2024-05-07 2:19PM EDT | 2026-01-16 | 99.00 | 83.10 | 86.85 | 0.00 | - | 4 | 57 | 80.28% |
| COIN260515C00185000 | 2024-05-02 3:32PM EDT | 2026-05-15 | 118.20 | 89.75 | 93.20 | 0.00 | - | 1 | 23 | 80.42% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 2026-09-18 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 109.83% |
| COIN261218C00185000 | 2024-04-30 3:31PM EDT | 2026-12-18 | 105.97 | 99.40 | 103.00 | 0.00 | - | 5 | 13 | 80.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.68 | 1.61 | 1.75 | +0.80 | +90.91% | 698 | 1,267 | 64.89% |
| COIN240524P00185000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.75 | 3.65 | 3.80 | +1.39 | +58.90% | 124 | 238 | 64.23% |
| COIN240531P00185000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 5.10 | 4.50 | 5.55 | +1.50 | +41.67% | 117 | 198 | 60.94% |
| COIN240607P00185000 | 2024-05-10 3:25PM EDT | 2024-06-07 | 5.75 | 6.75 | 8.80 | +1.00 | +21.05% | 15 | 70 | 67.46% |
| COIN240614P00185000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 8.65 | 8.40 | 9.00 | +2.15 | +33.08% | 31 | 58 | 64.61% |
| COIN240621P00185000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.65 | 9.35 | 10.05 | +1.80 | +22.93% | 634 | 1,352 | 63.15% |
| COIN240719P00185000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 14.30 | 14.35 | 14.85 | +1.85 | +14.86% | 265 | 366 | 64.43% |
| COIN240920P00185000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 23.85 | 23.75 | 24.30 | +0.80 | +3.47% | 1 | 178 | 67.97% |
| COIN241018P00185000 | 2024-05-10 11:14AM EDT | 2024-10-18 | 26.50 | 26.85 | 27.45 | +1.00 | +3.92% | 1 | 226 | 68.16% |
| COIN241115P00185000 | 2024-05-07 3:27PM EDT | 2024-11-15 | 28.30 | 30.30 | 31.40 | 0.00 | - | 1 | 3 | 69.89% |
| COIN241220P00185000 | 2024-05-01 10:19AM EDT | 2024-12-20 | 30.35 | 33.05 | 34.45 | -8.98 | -22.83% | 2 | 27 | 69.24% |
| COIN250117P00185000 | 2024-05-08 2:39PM EDT | 2025-01-17 | 33.40 | 35.00 | 35.75 | 0.00 | - | 70 | 277 | 67.96% |
| COIN250221P00185000 | 2024-04-29 1:04PM EDT | 2025-02-21 | 38.00 | 37.70 | 38.95 | 0.00 | - | 1 | 5 | 68.24% |
| COIN250321P00185000 | 2024-05-10 2:39PM EDT | 2025-03-21 | 39.68 | 39.60 | 40.50 | +0.03 | +0.08% | 4 | 36 | 67.69% |
| COIN250620P00185000 | 2024-05-06 1:45PM EDT | 2025-06-20 | 42.20 | 45.30 | 46.30 | 0.00 | - | 15 | 62 | 67.18% |
| COIN251219P00185000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 57.41 | 54.40 | 55.35 | 0.00 | - | 2 | 14 | 65.91% |
| COIN260116P00185000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 53.95 | 55.25 | 57.05 | 0.00 | - | 11 | 32 | 65.80% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 2026-05-15 | 62.05 | 58.80 | 62.50 | 0.00 | - | 1 | 6 | 64.81% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 61.38 | 64.30 | 66.55 | 0.00 | - | 4 | 12 | 61.28% |
© 2024 Yahoo. All rights reserved.