Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00210000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.60 | 3.35 | 3.85 | -4.63 | -56.26% | 3,804 | 922 | 63.94% |
| COIN240524C00210000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 7.00 | 6.50 | 6.90 | -4.50 | -39.13% | 118 | 461 | 66.26% |
| COIN240531C00210000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 8.68 | 7.55 | 9.00 | -4.92 | -36.18% | 188 | 264 | 62.55% |
| COIN240607C00210000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 11.15 | 10.80 | 11.50 | -5.66 | -33.67% | 89 | 287 | 67.33% |
| COIN240614C00210000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 13.31 | 12.65 | 13.65 | -6.28 | -32.06% | 28 | 15 | 68.34% |
| COIN240621C00210000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 14.50 | 13.85 | 15.50 | -5.85 | -28.75% | 567 | 1,650 | 68.02% |
| COIN240628C00210000 | 2024-05-10 12:03PM EDT | 2024-06-28 | 18.05 | 15.15 | 16.85 | -2.95 | -14.05% | 5 | 1 | 67.49% |
| COIN240719C00210000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 20.70 | 20.25 | 20.90 | -6.00 | -22.47% | 151 | 314 | 69.51% |
| COIN240920C00210000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 32.96 | 31.85 | 33.60 | -6.29 | -16.03% | 53 | 753 | 75.62% |
| COIN241018C00210000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 36.50 | 35.60 | 36.95 | -7.00 | -16.09% | 56 | 164 | 75.47% |
| COIN241115C00210000 | 2024-05-10 11:16AM EDT | 2024-11-15 | 41.77 | 40.45 | 41.50 | -6.09 | -12.72% | 4 | 86 | 77.94% |
| COIN241220C00210000 | 2024-05-10 1:29PM EDT | 2024-12-20 | 45.25 | 44.10 | 45.30 | -6.55 | -12.64% | 4 | 16 | 77.66% |
| COIN250117C00210000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 47.55 | 46.85 | 47.95 | -7.10 | -12.99% | 8 | 531 | 77.40% |
| COIN250221C00210000 | 2024-05-09 9:48AM EDT | 2025-02-21 | 56.22 | 50.00 | 52.00 | 0.00 | - | 1 | 361 | 77.77% |
| COIN250321C00210000 | 2024-05-09 11:26AM EDT | 2025-03-21 | 63.22 | 53.45 | 54.75 | 0.00 | - | 1 | 76 | 78.58% |
| COIN250620C00210000 | 2024-05-07 3:43PM EDT | 2025-06-20 | 74.12 | 59.55 | 64.50 | 0.00 | - | 30 | 680 | 79.13% |
| COIN251219C00210000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 77.15 | 74.65 | 76.35 | -8.45 | -9.87% | 1 | 34 | 80.19% |
| COIN260116C00210000 | 2024-05-10 9:39AM EDT | 2026-01-16 | 84.86 | 75.90 | 77.95 | -3.04 | -3.46% | 1 | 88 | 79.88% |
| COIN260515C00210000 | 2024-05-03 2:18PM EDT | 2026-05-15 | 103.44 | 81.90 | 84.50 | 0.00 | - | 10 | 54 | 79.37% |
| COIN260918C00210000 | 2024-05-10 3:51PM EDT | 2026-09-18 | 89.85 | 87.50 | 90.75 | -8.01 | -8.19% | 1 | 1 | 78.92% |
| COIN261218C00210000 | 2024-05-09 3:35PM EDT | 2026-12-18 | 103.00 | 91.50 | 95.50 | +1.00 | +0.98% | 1 | 22 | 79.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00210000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 12.62 | 11.90 | 13.00 | +5.12 | +68.27% | 1,069 | 1,622 | 61.62% |
| COIN240524P00210000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 14.16 | 15.00 | 15.90 | +3.51 | +32.96% | 79 | 143 | 64.09% |
| COIN240531P00210000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 16.36 | 16.05 | 17.55 | +3.92 | +31.51% | 67 | 326 | 59.60% |
| COIN240607P00210000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 18.95 | 18.80 | 20.55 | +4.03 | +27.01% | 127 | 106 | 64.81% |
| COIN240614P00210000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 20.33 | 20.65 | 22.55 | +3.81 | +23.06% | 10 | 64 | 65.80% |
| COIN240621P00210000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 22.27 | 22.15 | 23.10 | +3.87 | +21.03% | 525 | 2,507 | 63.86% |
| COIN240628P00210000 | 2024-05-10 2:30PM EDT | 2024-06-28 | 23.25 | 23.50 | 24.50 | +2.43 | +11.67% | 59 | 1 | 63.82% |
| COIN240719P00210000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 27.50 | 27.35 | 28.20 | +3.35 | +13.87% | 48 | 285 | 64.16% |
| COIN240920P00210000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 37.45 | 37.55 | 38.65 | +3.10 | +9.02% | 23 | 583 | 67.92% |
| COIN241018P00210000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 40.85 | 40.75 | 41.40 | +3.15 | +8.36% | 7 | 75 | 67.36% |
| COIN241115P00210000 | 2024-05-01 1:45PM EDT | 2024-11-15 | 49.05 | 44.45 | 45.10 | 0.00 | - | 4 | 5 | 68.65% |
| COIN241220P00210000 | 2024-05-10 3:47PM EDT | 2024-12-20 | 46.90 | 47.40 | 48.00 | +2.10 | +4.69% | 3 | 14 | 67.79% |
| COIN250117P00210000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 49.65 | 49.35 | 50.05 | +3.10 | +6.66% | 23 | 486 | 66.97% |
| COIN250221P00210000 | 2024-05-10 2:44PM EDT | 2025-02-21 | 51.95 | 52.00 | 54.30 | -3.55 | -6.40% | 38 | 42 | 67.72% |
| COIN250321P00210000 | 2024-05-10 2:43PM EDT | 2025-03-21 | 54.30 | 54.15 | 55.10 | +2.45 | +4.73% | 26 | 150 | 66.68% |
| COIN250620P00210000 | 2024-05-01 12:27PM EDT | 2025-06-20 | 65.30 | 59.85 | 63.00 | 0.00 | - | 2 | 102 | 67.07% |
| COIN251219P00210000 | 2024-05-01 2:18PM EDT | 2025-12-19 | 73.02 | 69.00 | 71.10 | 0.00 | - | 45 | 76 | 64.68% |
| COIN260116P00210000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 69.00 | 69.70 | 71.70 | 0.00 | - | 2 | 76 | 63.86% |
| COIN260515P00210000 | 2024-05-02 10:55AM EDT | 2026-05-15 | 76.65 | 74.00 | 77.50 | 0.00 | - | 1 | 7 | 63.24% |
| COIN260918P00210000 | 2024-03-25 10:53AM EDT | 2026-09-18 | 65.40 | 73.60 | 76.45 | 0.00 | - | 1 | 1 | 57.79% |
| COIN261218P00210000 | 2024-05-07 9:51AM EDT | 2026-12-18 | 78.25 | 79.85 | 82.10 | 0.00 | - | 10 | 48 | 59.98% |
© 2024 Yahoo. All rights reserved.