Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00190000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 14.20 | 13.25 | 14.40 | -9.20 | -39.32% | 45 | 396 | 70.68% |
| COIN240524C00190000 | 2024-05-10 2:20PM EDT | 2024-05-24 | 17.44 | 15.95 | 18.35 | -6.82 | -28.11% | 75 | 23 | 73.63% |
| COIN240531C00190000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 18.73 | 17.85 | 18.85 | -7.13 | -27.57% | 42 | 33 | 66.46% |
| COIN240607C00190000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 20.75 | 20.10 | 21.25 | -6.50 | -23.85% | 3 | 18 | 68.81% |
| COIN240614C00190000 | 2024-05-09 10:16AM EDT | 2024-06-14 | 25.55 | 21.10 | 24.80 | -3.30 | -11.44% | 1 | 10 | 71.30% |
| COIN240621C00190000 | 2024-05-10 2:29PM EDT | 2024-06-21 | 25.15 | 23.15 | 24.45 | -6.34 | -20.13% | 27 | 2,606 | 68.31% |
| COIN240719C00190000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 29.88 | 28.95 | 30.85 | -10.62 | -26.22% | 7 | 69 | 71.22% |
| COIN240920C00190000 | 2024-05-10 2:41PM EDT | 2024-09-20 | 42.00 | 40.55 | 42.05 | -7.95 | -15.92% | 3 | 175 | 76.54% |
| COIN241018C00190000 | 2024-05-07 12:35PM EDT | 2024-10-18 | 59.50 | 44.20 | 45.75 | 0.00 | - | 2 | 14 | 76.90% |
| COIN241115C00190000 | 2024-05-09 11:05AM EDT | 2024-11-15 | 58.43 | 48.15 | 50.65 | 0.00 | - | 1 | 3 | 79.19% |
| COIN241220C00190000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 60.25 | 51.65 | 54.30 | 0.00 | - | 8 | 9 | 78.87% |
| COIN250117C00190000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 56.50 | 54.75 | 56.85 | -7.42 | -11.61% | 2 | 766 | 78.96% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 2025-02-21 | 73.20 | 58.05 | 60.10 | 0.00 | - | 2 | 2 | 79.01% |
| COIN250321C00190000 | 2024-05-10 9:44AM EDT | 2025-03-21 | 68.77 | 60.20 | 62.15 | -16.23 | -19.09% | 1 | 33 | 78.51% |
| COIN250620C00190000 | 2024-05-03 10:15AM EDT | 2025-06-20 | 90.00 | 68.50 | 70.20 | 0.00 | - | 1 | 68 | 79.91% |
| COIN251219C00190000 | 2024-04-26 12:24PM EDT | 2025-12-19 | 108.77 | 80.05 | 84.30 | 0.00 | - | 2 | 118 | 80.87% |
| COIN260116C00190000 | 2024-05-10 1:02PM EDT | 2026-01-16 | 85.00 | 81.65 | 85.65 | -8.70 | -9.28% | 1 | 57 | 80.68% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 2026-05-15 | 132.75 | 108.25 | 112.75 | 0.00 | - | 1 | 28 | 103.51% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 2026-09-18 | 145.60 | 97.50 | 101.40 | 0.00 | - | 1 | 1 | 83.91% |
| COIN261218C00190000 | 2024-05-08 10:22AM EDT | 2026-12-18 | 110.41 | 97.65 | 101.40 | 0.00 | - | 3 | 4 | 79.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00190000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.80 | 2.75 | 2.95 | +1.30 | +86.67% | 1,990 | 1,678 | 70.02% |
| COIN240524P00190000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 5.20 | 5.10 | 5.70 | +1.95 | +60.00% | 185 | 301 | 67.46% |
| COIN240531P00190000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 6.90 | 6.80 | 8.50 | +2.21 | +47.12% | 64 | 970 | 67.75% |
| COIN240607P00190000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 8.16 | 8.60 | 9.80 | +1.73 | +26.91% | 32 | 98 | 66.06% |
| COIN240614P00190000 | 2024-05-10 12:57PM EDT | 2024-06-14 | 10.26 | 9.15 | 12.10 | +2.26 | +28.25% | 33 | 51 | 65.16% |
| COIN240621P00190000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 11.18 | 11.65 | 12.20 | +1.69 | +17.81% | 147 | 698 | 64.52% |
| COIN240719P00190000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 16.70 | 16.60 | 17.10 | +2.00 | +13.61% | 298 | 271 | 64.76% |
| COIN240920P00190000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 26.20 | 26.25 | 26.90 | +2.01 | +8.31% | 5 | 518 | 68.18% |
| COIN241018P00190000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 29.35 | 29.35 | 29.85 | +1.45 | +5.20% | 2 | 67 | 67.98% |
| COIN241115P00190000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 31.13 | 32.50 | 34.50 | 0.00 | - | 5 | 16 | 69.93% |
| COIN241220P00190000 | 2024-05-10 1:30PM EDT | 2024-12-20 | 36.50 | 35.80 | 36.35 | +4.45 | +13.88% | 1 | 52 | 68.61% |
| COIN250117P00190000 | 2024-05-08 2:59PM EDT | 2025-01-17 | 36.10 | 37.70 | 39.15 | 0.00 | - | 65 | 424 | 68.47% |
| COIN250221P00190000 | 2024-05-09 11:01AM EDT | 2025-02-21 | 38.55 | 40.40 | 41.95 | 0.00 | - | 119 | 118 | 68.32% |
| COIN250321P00190000 | 2024-05-10 3:04PM EDT | 2025-03-21 | 42.10 | 42.50 | 44.05 | +1.80 | +4.47% | 20 | 641 | 68.27% |
| COIN250620P00190000 | 2024-03-25 12:03PM EDT | 2025-06-20 | 39.35 | 48.25 | 49.15 | 0.00 | - | 17 | 43 | 67.13% |
| COIN251219P00190000 | 2024-05-09 10:19AM EDT | 2025-12-19 | 56.90 | 57.30 | 58.90 | 0.00 | - | 2 | 32 | 66.04% |
| COIN260116P00190000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 57.80 | 57.75 | 59.35 | 0.00 | - | 1 | 38 | 65.01% |
| COIN260515P00190000 | 2024-04-26 10:19AM EDT | 2026-05-15 | 62.05 | 61.75 | 63.30 | 0.00 | - | 3 | 19 | 63.47% |
| COIN261218P00190000 | 2024-04-30 10:47AM EDT | 2026-12-18 | 70.16 | 67.35 | 71.00 | 0.00 | - | 14 | 14 | 61.69% |
© 2024 Yahoo. All rights reserved.