Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00240000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.33 | -0.66 | -67.35% | 1,073 | 2,376 | 71.53% |
| COIN240524C00240000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.42 | 1.30 | 1.42 | -1.53 | -51.86% | 213 | 959 | 69.75% |
| COIN240531C00240000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 2.40 | 2.04 | 2.53 | -2.05 | -46.07% | 132 | 527 | 66.09% |
| COIN240607C00240000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 3.49 | 3.75 | 4.05 | -3.11 | -47.12% | 140 | 180 | 68.51% |
| COIN240614C00240000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 5.65 | 4.40 | 7.30 | -3.35 | -37.22% | 8 | 25 | 71.78% |
| COIN240621C00240000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.85 | -3.40 | -34.34% | 1,764 | 3,966 | 69.19% |
| COIN240628C00240000 | 2024-05-10 1:15PM EDT | 2024-06-28 | 8.65 | 7.70 | 8.90 | -3.35 | -27.92% | 6 | 1 | 70.77% |
| COIN240719C00240000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 12.20 | 11.40 | 11.80 | -4.10 | -25.15% | 124 | 475 | 69.81% |
| COIN240920C00240000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 23.85 | 22.35 | 23.25 | -4.43 | -15.66% | 48 | 951 | 74.82% |
| COIN241018C00240000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 27.65 | 26.65 | 27.15 | -4.60 | -14.26% | 3 | 74 | 75.78% |
| COIN241115C00240000 | 2024-05-10 2:03PM EDT | 2024-11-15 | 31.96 | 31.10 | 33.30 | -10.58 | -24.87% | 3 | 101 | 79.14% |
| COIN241220C00240000 | 2024-05-10 1:52PM EDT | 2024-12-20 | 36.73 | 34.10 | 35.70 | -4.57 | -11.07% | 5 | 49 | 77.00% |
| COIN250117C00240000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 38.75 | 37.45 | 38.60 | -5.35 | -12.13% | 3 | 928 | 77.29% |
| COIN250221C00240000 | 2024-05-08 10:15AM EDT | 2025-02-21 | 42.12 | 40.45 | 42.35 | -8.28 | -16.43% | 1 | 18 | 77.18% |
| COIN250321C00240000 | 2024-05-10 12:30PM EDT | 2025-03-21 | 46.80 | 44.40 | 45.15 | -4.20 | -8.24% | 1 | 240 | 78.23% |
| COIN250620C00240000 | 2024-05-06 10:31AM EDT | 2025-06-20 | 78.17 | 50.55 | 53.55 | 0.00 | - | 1 | 144 | 77.61% |
| COIN251219C00240000 | 2024-05-10 12:38PM EDT | 2025-12-19 | 68.36 | 64.00 | 68.60 | -6.87 | -9.13% | 1 | 86 | 78.99% |
| COIN260116C00240000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 68.70 | 67.15 | 69.25 | -6.30 | -8.40% | 19 | 175 | 79.10% |
| COIN260515C00240000 | 2024-05-08 12:35PM EDT | 2026-05-15 | 85.36 | 73.85 | 76.55 | 0.00 | - | 1 | 32 | 79.01% |
| COIN260918C00240000 | 2024-04-29 12:31PM EDT | 2026-09-18 | 105.00 | 79.95 | 83.10 | 0.00 | - | 11 | 10 | 78.63% |
| COIN261218C00240000 | 2024-05-10 1:32PM EDT | 2026-12-18 | 85.50 | 84.20 | 87.70 | -10.75 | -11.17% | 1 | 33 | 78.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00240000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 39.13 | 38.20 | 40.80 | +9.50 | +32.06% | 30 | 596 | 75.54% |
| COIN240524P00240000 | 2024-05-10 11:18AM EDT | 2024-05-24 | 36.81 | 38.95 | 40.50 | +5.76 | +18.55% | 10 | 406 | 58.35% |
| COIN240531P00240000 | 2024-05-10 12:44PM EDT | 2024-05-31 | 39.11 | 39.10 | 42.35 | +6.47 | +19.82% | 4 | 32 | 59.99% |
| COIN240607P00240000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 41.00 | 41.40 | 43.50 | +7.00 | +20.59% | 4 | 5 | 65.04% |
| COIN240614P00240000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 42.43 | 42.15 | 44.35 | +14.48 | +51.81% | 1 | 8 | 62.82% |
| COIN240621P00240000 | 2024-05-10 1:26PM EDT | 2024-06-21 | 43.33 | 43.40 | 45.50 | +5.71 | +15.18% | 3 | 974 | 63.27% |
| COIN240719P00240000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 47.32 | 47.50 | 49.25 | +4.43 | +10.33% | 10 | 212 | 62.49% |
| COIN240920P00240000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 53.54 | 57.40 | 58.65 | -0.11 | -0.21% | 1 | 411 | 66.70% |
| COIN241018P00240000 | 2024-05-10 10:18AM EDT | 2024-10-18 | 57.80 | 60.40 | 61.45 | +1.35 | +2.39% | 2 | 50 | 66.20% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 63.25 | 64.20 | 66.60 | +4.05 | +6.84% | 1 | 74 | 68.95% |
| COIN241220P00240000 | 2024-05-01 10:17AM EDT | 2024-12-20 | 74.29 | 67.20 | 68.00 | 0.00 | - | 2 | 11 | 66.85% |
| COIN250117P00240000 | 2024-05-09 9:49AM EDT | 2025-01-17 | 68.40 | 69.10 | 69.85 | 0.00 | - | 1 | 315 | 65.85% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 62.38 | 71.55 | 73.90 | 0.00 | - | 1 | 1 | 66.28% |
| COIN250321P00240000 | 2024-05-09 2:13PM EDT | 2025-03-21 | 71.05 | 73.80 | 75.05 | 0.00 | - | 29 | 151 | 65.56% |
| COIN250620P00240000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 74.00 | 79.10 | 81.55 | 0.00 | - | 2 | 72 | 64.74% |
| COIN251219P00240000 | 2024-04-17 10:58AM EDT | 2025-12-19 | 92.50 | 89.05 | 90.85 | 0.00 | - | 5 | 6 | 63.35% |
| COIN260116P00240000 | 2024-05-10 11:24AM EDT | 2026-01-16 | 89.84 | 90.15 | 92.30 | +2.64 | +3.03% | 1 | 81 | 63.14% |
| COIN260515P00240000 | 2024-04-30 10:27AM EDT | 2026-05-15 | 98.37 | 93.70 | 97.50 | 0.00 | - | 1 | 2 | 61.74% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 2026-09-18 | 87.48 | 94.00 | 98.20 | 0.00 | - | 1 | 1 | 57.47% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 2026-12-18 | 96.00 | 99.45 | 102.15 | 0.00 | - | 2 | 42 | 58.42% |
© 2024 Yahoo. All rights reserved.