Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00195000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 11.05 | 9.75 | 11.10 | -7.35 | -39.95% | 56 | 288 | 64.71% |
| COIN240524C00195000 | 2024-05-10 2:22PM EDT | 2024-05-24 | 14.24 | 13.25 | 13.85 | -8.71 | -37.95% | 159 | 112 | 66.77% |
| COIN240531C00195000 | 2024-05-10 2:59PM EDT | 2024-05-31 | 16.27 | 15.20 | 16.95 | -7.10 | -30.38% | 11 | 239 | 68.18% |
| COIN240607C00195000 | 2024-05-07 3:42PM EDT | 2024-06-07 | 18.24 | 17.30 | 19.45 | -11.26 | -38.17% | 2 | 18 | 69.75% |
| COIN240614C00195000 | 2024-05-09 11:41AM EDT | 2024-06-14 | 27.90 | 18.80 | 20.75 | 0.00 | - | 1 | 1 | 68.20% |
| COIN240621C00195000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 21.13 | 19.95 | 21.55 | -7.44 | -26.04% | 63 | 613 | 65.95% |
| COIN240719C00195000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 33.99 | 26.85 | 27.55 | 0.00 | - | 1 | 29 | 70.03% |
| COIN240920C00195000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 45.15 | 38.20 | 39.25 | 0.00 | - | 6 | 316 | 75.51% |
| COIN241018C00195000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 50.50 | 41.95 | 43.00 | 0.00 | - | 5 | 8 | 76.00% |
| COIN241115C00195000 | 2024-05-10 1:31PM EDT | 2024-11-15 | 47.55 | 46.35 | 48.45 | -40.66 | -46.09% | 332 | 3 | 79.14% |
| COIN241220C00195000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 58.00 | 50.00 | 51.25 | 0.00 | - | 8 | 8 | 78.15% |
| COIN250117C00195000 | 2024-05-10 1:38PM EDT | 2025-01-17 | 55.00 | 52.90 | 53.80 | -8.27 | -13.07% | 6 | 236 | 78.05% |
| COIN250221C00195000 | 2024-05-03 10:42AM EDT | 2025-02-21 | 79.96 | 55.65 | 58.45 | 0.00 | - | 2 | 3 | 78.73% |
| COIN250321C00195000 | 2024-05-03 12:53PM EDT | 2025-03-21 | 78.81 | 58.25 | 61.25 | 0.00 | - | 106 | 282 | 79.08% |
| COIN250620C00195000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 92.70 | 65.50 | 69.65 | 0.00 | - | 2 | 40 | 79.82% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 78.20 | 81.30 | 0.00 | - | 1 | 605 | 79.86% |
| COIN260116C00195000 | 2024-05-09 9:58AM EDT | 2026-01-16 | 86.50 | 79.60 | 82.85 | 0.00 | - | 2 | 35 | 79.66% |
| COIN260515C00195000 | 2024-05-09 1:28PM EDT | 2026-05-15 | 96.80 | 86.45 | 89.90 | 0.00 | - | 1 | 16 | 80.12% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 2026-12-18 | 121.22 | 96.20 | 99.45 | 0.00 | - | 1 | 12 | 79.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00195000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 4.20 | 4.15 | 4.45 | +2.00 | +90.91% | 2,020 | 896 | 62.72% |
| COIN240524P00195000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 6.94 | 6.90 | 7.45 | +2.28 | +48.93% | 123 | 600 | 63.76% |
| COIN240531P00195000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 9.05 | 8.65 | 9.50 | +2.77 | +44.11% | 95 | 167 | 62.35% |
| COIN240607P00195000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 10.95 | 10.75 | 11.30 | +2.95 | +36.87% | 69 | 93 | 63.10% |
| COIN240614P00195000 | 2024-05-10 2:49PM EDT | 2024-06-14 | 12.59 | 12.45 | 13.40 | +2.75 | +27.95% | 36 | 21 | 64.34% |
| COIN240621P00195000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 13.95 | 13.90 | 14.25 | +2.55 | +22.37% | 121 | 486 | 63.10% |
| COIN240719P00195000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 18.85 | 19.00 | 19.40 | +1.82 | +10.69% | 11 | 223 | 63.93% |
| COIN240920P00195000 | 2024-05-10 2:36PM EDT | 2024-09-20 | 28.80 | 28.85 | 29.45 | +2.22 | +8.35% | 3 | 423 | 67.65% |
| COIN241018P00195000 | 2024-05-10 1:18PM EDT | 2024-10-18 | 32.35 | 32.00 | 32.70 | +3.10 | +10.60% | 3 | 146 | 67.75% |
| COIN241115P00195000 | 2024-05-10 1:49PM EDT | 2024-11-15 | 35.65 | 35.70 | 36.25 | +6.20 | +21.05% | 12 | 426 | 69.11% |
| COIN241220P00195000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 38.55 | 37.60 | 39.15 | 0.00 | - | 2 | 6 | 67.50% |
| COIN250117P00195000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 40.73 | 40.50 | 41.90 | +2.24 | +5.82% | 2 | 848 | 68.12% |
| COIN250221P00195000 | 2024-05-03 9:35AM EDT | 2025-02-21 | 41.00 | 43.05 | 44.70 | 0.00 | - | 1 | 33 | 67.82% |
| COIN250321P00195000 | 2024-05-10 10:10AM EDT | 2025-03-21 | 43.78 | 45.25 | 46.15 | -5.97 | -12.00% | 10 | 73 | 67.35% |
| COIN250620P00195000 | 2024-05-07 12:32PM EDT | 2025-06-20 | 48.91 | 50.75 | 52.10 | 0.00 | - | 2 | 8 | 66.60% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 60.25 | 61.90 | 0.00 | - | 1 | 35 | 65.72% |
| COIN260116P00195000 | 2024-05-08 10:48AM EDT | 2026-01-16 | 59.80 | 60.25 | 63.05 | 0.00 | - | 2 | 226 | 64.82% |
| COIN260515P00195000 | 2024-05-09 10:27AM EDT | 2026-05-15 | 64.30 | 64.70 | 66.35 | 0.00 | - | 10 | 14 | 63.15% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 68.10 | 72.00 | 0.00 | - | 4 | 5 | 62.51% |
| COIN261218P00195000 | 2024-05-03 9:55AM EDT | 2026-12-18 | 70.00 | 70.30 | 74.00 | 0.00 | - | 1 | 1 | 61.31% |
© 2024 Yahoo. All rights reserved.