Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00220000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.58 | 1.56 | 1.71 | -2.64 | -62.56% | 3,793 | 1,683 | 71.48% |
| COIN240524C00220000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 4.11 | 3.75 | 4.15 | -3.39 | -45.20% | 229 | 352 | 69.17% |
| COIN240531C00220000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 5.82 | 5.00 | 5.90 | -3.93 | -40.31% | 133 | 327 | 65.17% |
| COIN240607C00220000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 8.15 | 7.65 | 8.20 | -5.46 | -40.12% | 117 | 125 | 68.68% |
| COIN240614C00220000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 10.15 | 8.95 | 10.25 | -5.55 | -35.35% | 93 | 59 | 68.51% |
| COIN240621C00220000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 11.16 | 11.05 | 12.15 | -5.16 | -31.62% | 270 | 2,929 | 70.17% |
| COIN240719C00220000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 17.27 | 16.25 | 17.95 | -5.23 | -23.24% | 136 | 767 | 70.20% |
| COIN240920C00220000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 29.95 | 28.80 | 29.50 | -5.05 | -14.43% | 31 | 920 | 75.82% |
| COIN241018C00220000 | 2024-05-10 1:25PM EDT | 2024-10-18 | 33.35 | 32.80 | 33.45 | -6.35 | -15.99% | 16 | 960 | 76.36% |
| COIN241115C00220000 | 2024-05-10 1:52PM EDT | 2024-11-15 | 38.98 | 36.95 | 38.20 | -5.06 | -11.49% | 1 | 110 | 78.22% |
| COIN241220C00220000 | 2024-05-10 3:17PM EDT | 2024-12-20 | 41.79 | 40.70 | 42.00 | -7.41 | -15.06% | 14 | 528 | 77.90% |
| COIN250117C00220000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 44.00 | 43.85 | 44.55 | -8.85 | -16.75% | 34 | 370 | 77.77% |
| COIN250221C00220000 | 2024-05-07 2:41PM EDT | 2025-02-21 | 59.17 | 46.80 | 48.50 | 0.00 | - | 2 | 37 | 77.82% |
| COIN250321C00220000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 53.20 | 49.80 | 52.75 | -5.65 | -9.60% | 6 | 102 | 79.27% |
| COIN250620C00220000 | 2024-05-08 2:37PM EDT | 2025-06-20 | 62.05 | 57.10 | 59.75 | -5.77 | -8.51% | 2 | 78 | 78.59% |
| COIN251219C00220000 | 2024-05-09 11:08AM EDT | 2025-12-19 | 79.80 | 70.10 | 74.45 | 0.00 | - | 1 | 49 | 79.83% |
| COIN260116C00220000 | 2024-05-08 10:55AM EDT | 2026-01-16 | 83.85 | 71.60 | 76.50 | 0.00 | - | 1 | 369 | 79.86% |
| COIN260515C00220000 | 2024-05-06 11:41AM EDT | 2026-05-15 | 105.00 | 78.90 | 82.15 | 0.00 | - | 2 | 91 | 79.42% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 2026-09-18 | 107.71 | 85.25 | 87.85 | 0.00 | - | 2 | 1 | 78.94% |
| COIN261218C00220000 | 2024-05-08 2:43PM EDT | 2026-12-18 | 99.56 | 89.20 | 91.95 | 0.00 | - | 8 | 13 | 78.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00220000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 20.26 | 20.05 | 21.50 | +7.01 | +52.91% | 211 | 1,160 | 72.39% |
| COIN240524P00220000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 22.10 | 22.25 | 23.10 | +5.67 | +34.51% | 12 | 645 | 66.28% |
| COIN240531P00220000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 22.85 | 23.85 | 25.40 | +4.70 | +25.90% | 6 | 161 | 65.76% |
| COIN240607P00220000 | 2024-05-10 1:24PM EDT | 2024-06-07 | 26.00 | 24.65 | 27.15 | +5.00 | +23.81% | 6 | 42 | 63.15% |
| COIN240614P00220000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 23.18 | 27.30 | 28.35 | 0.00 | - | 4 | 26 | 64.81% |
| COIN240621P00220000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 29.25 | 28.70 | 29.95 | +5.15 | +21.37% | 147 | 2,109 | 64.92% |
| COIN240628P00220000 | 2024-05-10 1:29PM EDT | 2024-06-28 | 31.10 | 29.85 | 32.50 | +4.90 | +18.70% | 1 | 4 | 66.62% |
| COIN240719P00220000 | 2024-05-10 2:29PM EDT | 2024-07-19 | 33.24 | 33.50 | 35.40 | +3.39 | +11.36% | 13 | 1,051 | 65.19% |
| COIN240920P00220000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 43.28 | 43.75 | 44.60 | +3.45 | +8.66% | 11 | 384 | 67.42% |
| COIN241018P00220000 | 2024-05-10 1:24PM EDT | 2024-10-18 | 47.50 | 47.00 | 48.35 | +4.15 | +9.57% | 3 | 72 | 67.83% |
| COIN241115P00220000 | 2024-05-10 1:48PM EDT | 2024-11-15 | 50.57 | 50.75 | 51.75 | +3.07 | +6.46% | 11 | 27 | 68.80% |
| COIN241220P00220000 | 2024-05-03 1:36PM EDT | 2024-12-20 | 51.87 | 53.70 | 54.55 | +0.65 | +1.27% | 1 | 31 | 67.78% |
| COIN250117P00220000 | 2024-05-10 1:41PM EDT | 2025-01-17 | 55.84 | 55.50 | 57.45 | +2.39 | +4.47% | 1 | 1,183 | 67.44% |
| COIN250221P00220000 | 2024-05-09 3:43PM EDT | 2025-02-21 | 56.05 | 57.50 | 60.05 | 0.00 | - | 37 | 40 | 66.45% |
| COIN250321P00220000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 57.05 | 60.40 | 61.50 | -0.50 | -0.87% | 10 | 222 | 66.38% |
| COIN250620P00220000 | 2024-05-09 10:01AM EDT | 2025-06-20 | 66.32 | 65.80 | 68.00 | 0.00 | - | 12 | 88 | 65.63% |
| COIN251219P00220000 | 2024-05-07 3:08PM EDT | 2025-12-19 | 74.03 | 75.30 | 77.15 | 0.00 | - | 5 | 66 | 64.00% |
| COIN260116P00220000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 77.15 | 76.40 | 78.15 | +2.06 | +2.74% | 26 | 151 | 63.58% |
| COIN260515P00220000 | 2024-05-08 10:39AM EDT | 2026-05-15 | 79.80 | 80.40 | 82.35 | 0.00 | - | 2 | 17 | 62.00% |
| COIN260918P00220000 | 2024-05-02 3:57PM EDT | 2026-09-18 | 81.90 | 84.15 | 86.15 | 0.00 | - | 10 | 9 | 60.55% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 82.85 | 86.20 | 88.70 | 0.00 | - | 1 | 2 | 59.49% |
© 2024 Yahoo. All rights reserved.