Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00250000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.19 | -0.33 | -68.75% | 1,741 | 6,148 | 82.62% |
| COIN240524C00250000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.81 | 0.71 | 0.85 | -0.99 | -55.00% | 830 | 1,066 | 73.83% |
| COIN240531C00250000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 1.50 | 1.33 | 1.64 | -1.46 | -49.32% | 391 | 629 | 69.21% |
| COIN240607C00250000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 2.78 | 1.70 | 2.84 | -1.92 | -40.85% | 161 | 190 | 66.85% |
| COIN240614C00250000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 3.90 | 3.60 | 4.20 | -2.68 | -40.73% | 45 | 106 | 70.59% |
| COIN240621C00250000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 4.90 | 4.85 | 5.05 | -3.10 | -38.75% | 2,425 | 4,286 | 69.95% |
| COIN240628C00250000 | 2024-05-10 12:45PM EDT | 2024-06-28 | 6.84 | 5.90 | 8.00 | -1.86 | -21.38% | 5 | 1 | 73.74% |
| COIN240719C00250000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 9.50 | 9.15 | 9.70 | -4.15 | -30.40% | 133 | 696 | 70.12% |
| COIN240920C00250000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 20.50 | 20.00 | 20.70 | -5.11 | -19.95% | 93 | 669 | 75.28% |
| COIN241018C00250000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 25.00 | 23.65 | 24.55 | -6.30 | -20.13% | 5 | 171 | 75.61% |
| COIN241115C00250000 | 2024-05-10 3:13PM EDT | 2024-11-15 | 29.50 | 28.50 | 29.15 | -5.00 | -14.49% | 30 | 114 | 78.06% |
| COIN241220C00250000 | 2024-05-10 12:39PM EDT | 2024-12-20 | 34.20 | 31.85 | 33.00 | -4.25 | -11.05% | 19 | 336 | 77.44% |
| COIN250117C00250000 | 2024-05-10 2:09PM EDT | 2025-01-17 | 36.05 | 35.05 | 35.90 | -5.36 | -12.94% | 14 | 985 | 77.59% |
| COIN250221C00250000 | 2024-05-08 3:54PM EDT | 2025-02-21 | 46.78 | 37.90 | 41.50 | 0.00 | - | 102 | 61 | 78.64% |
| COIN250321C00250000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 42.10 | 41.10 | 42.55 | -5.85 | -12.20% | 21 | 731 | 77.91% |
| COIN250620C00250000 | 2024-05-10 2:01PM EDT | 2025-06-20 | 50.60 | 49.70 | 50.90 | -8.40 | -14.24% | 119 | 269 | 78.70% |
| COIN251219C00250000 | 2024-05-10 2:47PM EDT | 2025-12-19 | 64.70 | 62.55 | 65.00 | -7.58 | -10.49% | 8 | 257 | 78.95% |
| COIN260116C00250000 | 2024-05-10 2:51PM EDT | 2026-01-16 | 67.00 | 64.55 | 67.05 | -21.12 | -23.97% | 1 | 167 | 79.16% |
| COIN260515C00250000 | 2024-04-30 12:42PM EDT | 2026-05-15 | 83.00 | 71.25 | 74.10 | 0.00 | - | 1 | 160 | 78.85% |
| COIN260918C00250000 | 2024-05-10 3:08PM EDT | 2026-09-18 | 80.00 | 77.70 | 80.20 | -11.00 | -12.09% | 3 | 8 | 78.35% |
| COIN261218C00250000 | 2024-05-10 1:48PM EDT | 2026-12-18 | 82.60 | 81.10 | 84.55 | -8.40 | -9.23% | 4 | 25 | 77.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00250000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 48.37 | 47.90 | 50.65 | +8.39 | +20.99% | 23 | 703 | 84.38% |
| COIN240524P00250000 | 2024-05-10 1:10PM EDT | 2024-05-24 | 48.42 | 47.55 | 51.05 | +7.42 | +18.10% | 10 | 230 | 58.50% |
| COIN240531P00250000 | 2024-05-10 11:24AM EDT | 2024-05-31 | 49.41 | 49.00 | 51.60 | +14.29 | +40.69% | 3 | 52 | 65.92% |
| COIN240607P00250000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 50.11 | 50.25 | 52.45 | +8.58 | +20.66% | 12 | 13 | 66.87% |
| COIN240614P00250000 | 2024-05-02 3:59PM EDT | 2024-06-14 | 40.23 | 50.90 | 53.45 | 0.00 | - | - | 1 | 65.44% |
| COIN240621P00250000 | 2024-05-09 10:50AM EDT | 2024-06-21 | 46.00 | 51.35 | 54.05 | 0.00 | - | 6 | 442 | 62.71% |
| COIN240719P00250000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 55.77 | 55.75 | 57.35 | +6.27 | +12.67% | 4 | 331 | 63.39% |
| COIN240920P00250000 | 2024-05-10 1:03PM EDT | 2024-09-20 | 65.00 | 64.85 | 66.30 | +5.30 | +8.88% | 1 | 1,952 | 66.93% |
| COIN241018P00250000 | 2024-04-29 11:35AM EDT | 2024-10-18 | 63.80 | 67.75 | 68.65 | 0.00 | - | 1 | 66 | 65.99% |
| COIN241115P00250000 | 2024-05-10 3:13PM EDT | 2024-11-15 | 71.35 | 71.30 | 73.15 | +2.69 | +3.92% | 23 | 160 | 68.09% |
| COIN241220P00250000 | 2024-05-10 2:54PM EDT | 2024-12-20 | 74.22 | 74.25 | 75.15 | +3.54 | +5.01% | 1 | 5 | 66.53% |
| COIN250117P00250000 | 2024-05-10 11:39AM EDT | 2025-01-17 | 75.23 | 76.10 | 77.00 | +2.78 | +3.84% | 4 | 252 | 65.53% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 2025-02-21 | 67.02 | 73.55 | 75.10 | 0.00 | - | 1 | 2 | 58.22% |
| COIN250321P00250000 | 2024-05-09 11:12AM EDT | 2025-03-21 | 76.95 | 80.75 | 81.85 | 0.00 | - | 10 | 197 | 65.01% |
| COIN250620P00250000 | 2024-05-10 2:22PM EDT | 2025-06-20 | 87.17 | 85.90 | 88.05 | +3.57 | +4.27% | 3 | 31 | 63.97% |
| COIN251219P00250000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 94.00 | 96.30 | 98.30 | 0.00 | - | 1 | 14 | 63.34% |
| COIN260116P00250000 | 2024-05-03 10:23AM EDT | 2026-01-16 | 94.75 | 96.75 | 99.25 | 0.00 | - | 10 | 41 | 62.56% |
| COIN260515P00250000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 98.92 | 100.55 | 104.50 | 0.00 | - | 2 | 8 | 61.30% |
| COIN260918P00250000 | 2024-05-02 3:57PM EDT | 2026-09-18 | 101.47 | 104.15 | 106.75 | 0.00 | - | 10 | 10 | 59.06% |
| COIN261218P00250000 | 2024-05-09 12:29PM EDT | 2026-12-18 | 105.00 | 106.30 | 109.20 | 0.00 | - | 1 | 51 | 57.99% |
© 2024 Yahoo. All rights reserved.