Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00200000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 7.50 | 7.35 | 7.80 | -7.25 | -49.15% | 481 | 620 | 69.31% |
| COIN240524C00200000 | 2024-05-10 2:57PM EDT | 2024-05-24 | 11.58 | 10.40 | 11.10 | -5.42 | -31.88% | 270 | 311 | 68.18% |
| COIN240531C00200000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 12.70 | 12.40 | 14.15 | -5.70 | -30.98% | 111 | 136 | 68.49% |
| COIN240607C00200000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 15.69 | 14.70 | 16.80 | -6.09 | -27.96% | 30 | 32 | 70.38% |
| COIN240614C00200000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 18.14 | 16.50 | 19.30 | -6.31 | -25.81% | 6 | 2 | 71.58% |
| COIN240621C00200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 19.05 | 18.50 | 19.65 | -6.04 | -24.07% | 337 | 3,610 | 69.59% |
| COIN240719C00200000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 25.15 | 24.50 | 25.85 | -6.19 | -19.75% | 265 | 256 | 71.35% |
| COIN240920C00200000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 36.95 | 36.15 | 37.00 | -9.05 | -19.67% | 25 | 637 | 75.73% |
| COIN241018C00200000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 40.85 | 39.95 | 41.50 | -6.86 | -14.38% | 27 | 43 | 76.86% |
| COIN241115C00200000 | 2024-05-10 2:39PM EDT | 2024-11-15 | 45.95 | 43.70 | 45.85 | -8.70 | -15.92% | 345 | 111 | 78.22% |
| COIN241220C00200000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 49.08 | 48.00 | 49.30 | -6.50 | -11.69% | 12 | 232 | 78.29% |
| COIN250117C00200000 | 2024-05-10 3:21PM EDT | 2025-01-17 | 52.00 | 51.00 | 52.40 | -6.66 | -11.35% | 18 | 2,242 | 78.63% |
| COIN250221C00200000 | 2024-05-10 1:26PM EDT | 2025-02-21 | 55.59 | 53.60 | 56.65 | -9.85 | -15.05% | 2 | 26 | 78.78% |
| COIN250321C00200000 | 2024-05-10 9:33AM EDT | 2025-03-21 | 58.00 | 56.60 | 59.25 | -6.00 | -9.38% | 5 | 763 | 79.21% |
| COIN250620C00200000 | 2024-05-10 2:45PM EDT | 2025-06-20 | 66.50 | 64.45 | 66.50 | -8.50 | -11.33% | 6 | 654 | 79.43% |
| COIN251219C00200000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 79.00 | 76.50 | 79.85 | -21.79 | -21.62% | 2 | 3,466 | 79.91% |
| COIN260116C00200000 | 2024-05-10 2:31PM EDT | 2026-01-16 | 81.95 | 78.40 | 82.05 | -8.42 | -9.32% | 33 | 415 | 80.32% |
| COIN260515C00200000 | 2024-05-10 1:32PM EDT | 2026-05-15 | 86.50 | 84.70 | 87.60 | -7.50 | -7.98% | 1 | 174 | 79.58% |
| COIN260918C00200000 | 2024-05-10 1:32PM EDT | 2026-09-18 | 92.85 | 90.95 | 94.40 | -24.29 | -20.74% | 9 | 2 | 79.84% |
| COIN261218C00200000 | 2024-05-10 3:12PM EDT | 2026-12-18 | 96.63 | 94.85 | 98.20 | -10.37 | -9.69% | 9 | 32 | 79.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00200000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.80 | 5.90 | 6.95 | +2.29 | +65.24% | 3,017 | 2,923 | 67.07% |
| COIN240524P00200000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 9.60 | 9.25 | 10.00 | +3.49 | +57.12% | 1,289 | 1,355 | 66.82% |
| COIN240531P00200000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 10.75 | 11.15 | 11.75 | +2.79 | +35.05% | 94 | 415 | 63.65% |
| COIN240607P00200000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 14.55 | 13.15 | 14.05 | +4.65 | +46.97% | 56 | 110 | 64.71% |
| COIN240614P00200000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 15.10 | 15.10 | 17.15 | +2.98 | +24.59% | 30 | 35 | 68.06% |
| COIN240621P00200000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 16.65 | 16.50 | 17.15 | +3.05 | +22.43% | 740 | 2,892 | 64.61% |
| COIN240628P00200000 | 2024-05-10 3:37PM EDT | 2024-06-28 | 17.30 | 17.90 | 18.75 | +2.63 | +17.93% | 117 | 1 | 64.92% |
| COIN240719P00200000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 21.65 | 21.30 | 22.20 | +2.76 | +14.61% | 112 | 737 | 64.08% |
| COIN240920P00200000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 31.40 | 31.65 | 32.35 | +2.00 | +6.80% | 56 | 768 | 67.97% |
| COIN241018P00200000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 35.05 | 34.85 | 35.95 | +4.28 | +13.91% | 23 | 579 | 68.31% |
| COIN241115P00200000 | 2024-05-10 1:09PM EDT | 2024-11-15 | 38.50 | 38.55 | 39.10 | +2.21 | +6.09% | 12 | 27 | 69.16% |
| COIN241220P00200000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 40.91 | 41.45 | 42.05 | +1.64 | +4.18% | 2 | 217 | 68.34% |
| COIN250117P00200000 | 2024-05-10 2:30PM EDT | 2025-01-17 | 43.40 | 43.35 | 44.15 | +1.91 | +4.60% | 4 | 1,572 | 67.55% |
| COIN250221P00200000 | 2024-05-10 12:29PM EDT | 2025-02-21 | 46.30 | 45.80 | 47.75 | +1.55 | +3.46% | 21 | 127 | 67.74% |
| COIN250321P00200000 | 2024-05-03 3:56PM EDT | 2025-03-21 | 46.00 | 48.15 | 49.05 | 0.00 | - | 1 | 178 | 67.23% |
| COIN250620P00200000 | 2024-05-10 1:32PM EDT | 2025-06-20 | 54.80 | 53.00 | 55.05 | +2.21 | +4.20% | 2 | 193 | 66.00% |
| COIN251219P00200000 | 2024-05-01 11:55AM EDT | 2025-12-19 | 68.55 | 63.30 | 65.10 | 0.00 | - | 6 | 77 | 65.62% |
| COIN260116P00200000 | 2024-05-08 11:07AM EDT | 2026-01-16 | 62.76 | 64.30 | 65.40 | 0.00 | - | 2 | 80 | 64.80% |
| COIN260515P00200000 | 2024-05-09 10:27AM EDT | 2026-05-15 | 67.30 | 67.85 | 69.50 | 0.00 | - | 10 | 24 | 63.02% |
| COIN260918P00200000 | 2024-05-08 9:42AM EDT | 2026-09-18 | 72.50 | 71.30 | 73.30 | 0.00 | - | 1 | 21 | 61.51% |
| COIN261218P00200000 | 2024-05-06 1:37PM EDT | 2026-12-18 | 71.80 | 73.55 | 75.70 | 0.00 | - | 1 | 11 | 60.52% |
© 2024 Yahoo. All rights reserved.