Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00260000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.18 | -69.23% | 1,814 | 23,077 | 80.47% |
| COIN240524C00260000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.50 | 0.41 | 0.69 | -0.62 | -55.36% | 45 | 328 | 75.39% |
| COIN240531C00260000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 1.05 | 0.80 | 1.11 | -0.95 | -47.50% | 68 | 504 | 68.80% |
| COIN240607C00260000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 1.83 | 1.75 | 2.15 | -1.57 | -46.18% | 37 | 64 | 70.59% |
| COIN240614C00260000 | 2024-05-10 1:55PM EDT | 2024-06-14 | 4.10 | 2.42 | 3.05 | -0.99 | -19.45% | 16 | 23 | 69.30% |
| COIN240621C00260000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 3.68 | 3.70 | 3.85 | -2.52 | -40.65% | 200 | 1,315 | 69.76% |
| COIN240628C00260000 | 2024-05-10 1:28PM EDT | 2024-06-28 | 4.25 | 4.55 | 4.85 | -4.15 | -49.40% | 14 | 6 | 69.43% |
| COIN240719C00260000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 8.10 | 7.65 | 8.35 | -3.15 | -28.00% | 66 | 915 | 70.80% |
| COIN240920C00260000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 20.10 | 17.95 | 18.50 | -2.78 | -12.15% | 2 | 433 | 75.29% |
| COIN241018C00260000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 22.70 | 21.65 | 22.25 | -4.10 | -15.30% | 4 | 173 | 75.74% |
| COIN241115C00260000 | 2024-05-10 3:43PM EDT | 2024-11-15 | 27.05 | 26.10 | 27.00 | -4.65 | -14.67% | 63 | 198 | 78.08% |
| COIN241220C00260000 | 2024-05-09 3:53PM EDT | 2024-12-20 | 35.99 | 29.60 | 30.55 | 0.00 | - | 20 | 154 | 77.40% |
| COIN250117C00260000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 33.10 | 32.50 | 33.40 | -6.60 | -16.62% | 2 | 493 | 77.31% |
| COIN250221C00260000 | 2024-05-10 2:43PM EDT | 2025-02-21 | 37.00 | 34.85 | 37.40 | -5.15 | -12.22% | 20 | 58 | 76.92% |
| COIN250321C00260000 | 2024-05-10 12:09PM EDT | 2025-03-21 | 40.63 | 38.80 | 39.85 | -21.86 | -34.98% | 4 | 125 | 77.72% |
| COIN250620C00260000 | 2024-05-09 1:56PM EDT | 2025-06-20 | 54.10 | 47.00 | 48.95 | 0.00 | - | 205 | 233 | 78.71% |
| COIN251219C00260000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 82.60 | 61.05 | 62.45 | 0.00 | - | 1 | 75 | 79.16% |
| COIN260116C00260000 | 2024-05-10 12:37PM EDT | 2026-01-16 | 64.09 | 62.10 | 63.95 | -8.41 | -11.60% | 2 | 404 | 78.60% |
| COIN260515C00260000 | 2024-04-16 11:58AM EDT | 2026-05-15 | 80.80 | 68.85 | 70.85 | 0.00 | - | 1 | 37 | 78.22% |
| COIN260918C00260000 | 2024-04-26 11:03AM EDT | 2026-09-18 | 102.45 | 75.20 | 78.45 | 0.00 | - | 1 | 8 | 78.30% |
| COIN261218C00260000 | 2024-05-06 11:46AM EDT | 2026-12-18 | 104.83 | 79.20 | 82.20 | 0.00 | - | 2 | 37 | 77.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00260000 | 2024-05-10 2:41PM EDT | 2024-05-17 | 57.54 | 57.25 | 60.60 | +7.78 | +15.64% | 15 | 329 | 132.57% |
| COIN240524P00260000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 58.03 | 58.35 | 60.60 | +8.50 | +17.16% | 4 | 25 | 71.05% |
| COIN240531P00260000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 58.33 | 58.65 | 61.20 | +23.38 | +66.90% | 2 | 11 | 67.04% |
| COIN240614P00260000 | 2024-05-10 2:41PM EDT | 2024-06-14 | 59.55 | 59.70 | 62.25 | +12.33 | +26.11% | 3 | 1 | 62.70% |
| COIN240621P00260000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 60.07 | 60.40 | 62.65 | +5.17 | +9.42% | 11 | 221 | 61.30% |
| COIN240719P00260000 | 2024-05-10 2:13PM EDT | 2024-07-19 | 63.70 | 63.85 | 66.00 | +4.75 | +8.06% | 1 | 263 | 62.76% |
| COIN240920P00260000 | 2024-05-10 12:02PM EDT | 2024-09-20 | 72.10 | 72.25 | 73.85 | +4.75 | +7.05% | 5 | 284 | 65.80% |
| COIN241018P00260000 | 2024-05-02 11:19AM EDT | 2024-10-18 | 72.35 | 75.25 | 76.95 | 0.00 | - | 1 | 76 | 66.04% |
| COIN241115P00260000 | 2024-05-09 2:43PM EDT | 2024-11-15 | 74.65 | 78.20 | 79.80 | 0.00 | - | 44 | 109 | 66.27% |
| COIN241220P00260000 | 2024-05-10 12:13PM EDT | 2024-12-20 | 81.20 | 81.00 | 82.80 | +3.40 | +4.37% | 1 | 36 | 65.67% |
| COIN250117P00260000 | 2024-05-09 10:00AM EDT | 2025-01-17 | 82.91 | 83.50 | 84.40 | 0.00 | - | 3 | 106 | 65.08% |
| COIN250221P00260000 | 2024-05-09 2:13PM EDT | 2025-02-21 | 82.70 | 85.90 | 87.80 | 0.00 | - | 33 | 19 | 65.13% |
| COIN250321P00260000 | 2024-05-09 10:00AM EDT | 2025-03-21 | 87.15 | 87.95 | 89.55 | 0.00 | - | 3 | 91 | 64.75% |
| COIN250620P00260000 | 2024-05-09 10:43AM EDT | 2025-06-20 | 91.55 | 93.15 | 95.70 | 0.00 | - | 7 | 88 | 63.78% |
| COIN251219P00260000 | 2024-03-25 10:19AM EDT | 2025-12-19 | 87.06 | 97.75 | 99.70 | 0.00 | - | 1 | 35 | 57.23% |
| COIN260116P00260000 | 2024-05-10 11:24AM EDT | 2026-01-16 | 103.67 | 104.00 | 106.15 | +1.11 | +1.08% | 1 | 49 | 62.02% |
| COIN260515P00260000 | 2024-04-30 12:54PM EDT | 2026-05-15 | 113.50 | 107.60 | 111.50 | 0.00 | - | 1 | 16 | 60.75% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 2026-09-18 | 101.85 | 108.70 | 112.15 | 0.00 | - | - | 2 | 56.85% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 2026-12-18 | 115.90 | 113.40 | 118.00 | 0.00 | - | 1 | 3 | 58.20% |
© 2024 Yahoo. All rights reserved.