Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00300000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 343 | 4,599 | 107.81% |
| COIN240524C00300000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 233 | 1,284 | 86.52% |
| COIN240531C00300000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.25 | 0.22 | 0.23 | -0.25 | -50.00% | 140 | 790 | 76.27% |
| COIN240607C00300000 | 2024-05-10 2:26PM EDT | 2024-06-07 | 0.60 | 0.31 | 0.94 | -0.44 | -42.31% | 11 | 108 | 77.39% |
| COIN240614C00300000 | 2024-05-10 1:18PM EDT | 2024-06-14 | 1.03 | 0.81 | 1.19 | -0.74 | -41.81% | 28 | 25 | 75.39% |
| COIN240621C00300000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.29 | 1.25 | 1.39 | -1.06 | -45.11% | 1,352 | 8,787 | 72.73% |
| COIN240719C00300000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 3.74 | 3.60 | 3.80 | -2.01 | -34.96% | 417 | 2,563 | 71.93% |
| COIN240920C00300000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 11.70 | 11.50 | 11.75 | -3.53 | -23.18% | 71 | 2,587 | 75.86% |
| COIN241018C00300000 | 2024-05-10 3:38PM EDT | 2024-10-18 | 14.75 | 14.40 | 15.00 | -4.95 | -25.13% | 34 | 308 | 75.84% |
| COIN241115C00300000 | 2024-05-10 11:57AM EDT | 2024-11-15 | 18.35 | 18.15 | 19.10 | -4.95 | -21.24% | 54 | 87 | 77.67% |
| COIN241220C00300000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 22.40 | 22.00 | 22.50 | -4.45 | -16.57% | 31 | 90 | 77.59% |
| COIN250117C00300000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 24.65 | 24.35 | 24.95 | -4.86 | -16.47% | 103 | 2,329 | 76.96% |
| COIN250221C00300000 | 2024-05-10 10:08AM EDT | 2025-02-21 | 32.10 | 26.85 | 28.65 | -2.70 | -7.76% | 1 | 56 | 76.65% |
| COIN250321C00300000 | 2024-05-10 2:40PM EDT | 2025-03-21 | 31.00 | 30.35 | 30.85 | -7.20 | -18.85% | 97 | 1,564 | 77.09% |
| COIN250620C00300000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 39.05 | 38.30 | 39.70 | -6.62 | -14.50% | 6 | 1,185 | 77.94% |
| COIN251219C00300000 | 2024-05-10 11:47AM EDT | 2025-12-19 | 54.54 | 52.45 | 53.55 | -6.96 | -11.32% | 3 | 177 | 78.54% |
| COIN260116C00300000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 53.65 | 53.50 | 56.15 | -7.35 | -12.05% | 2 | 291 | 78.49% |
| COIN260515C00300000 | 2024-05-09 9:31AM EDT | 2026-05-15 | 68.65 | 60.15 | 62.05 | 0.00 | - | 1 | 253 | 77.44% |
| COIN260918C00300000 | 2024-05-07 3:22PM EDT | 2026-09-18 | 80.10 | 66.65 | 69.35 | 0.00 | - | 2 | 4 | 77.29% |
| COIN261218C00300000 | 2024-05-10 11:44AM EDT | 2026-12-18 | 75.00 | 71.00 | 74.80 | -5.25 | -6.54% | 1 | 133 | 77.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00300000 | 2024-05-09 9:48AM EDT | 2024-05-17 | 92.97 | 96.80 | 100.55 | 0.00 | - | 1 | 0 | 182.23% |
| COIN240524P00300000 | 2024-05-09 12:27PM EDT | 2024-05-24 | 86.30 | 97.25 | 100.55 | 0.00 | - | 19 | 19 | 128.86% |
| COIN240531P00300000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 71.00 | 96.85 | 100.55 | 0.00 | - | 1 | 2 | 105.23% |
| COIN240607P00300000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 97.19 | 97.00 | 100.70 | +21.14 | +27.80% | 1 | 1 | 93.04% |
| COIN240614P00300000 | 2024-05-07 1:24PM EDT | 2024-06-14 | 84.00 | 97.40 | 100.80 | 0.00 | - | - | 1 | 84.33% |
| COIN240621P00300000 | 2024-05-10 1:39PM EDT | 2024-06-21 | 98.04 | 97.85 | 100.95 | +13.22 | +15.59% | 4 | 213 | 56.84% |
| COIN240719P00300000 | 2024-05-06 9:44AM EDT | 2024-07-19 | 78.55 | 99.65 | 102.10 | 0.00 | - | 7 | 44 | 60.22% |
| COIN240920P00300000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 98.08 | 105.60 | 107.90 | 0.00 | - | 1 | 102 | 65.22% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 97.84 | 107.65 | 109.15 | 0.00 | - | 2 | 39 | 63.48% |
| COIN241115P00300000 | 2024-05-06 10:41AM EDT | 2024-11-15 | 95.30 | 110.80 | 112.25 | 0.00 | - | 1 | 2 | 65.41% |
| COIN241220P00300000 | 2024-05-09 10:11AM EDT | 2024-12-20 | 110.02 | 113.00 | 114.75 | 0.00 | - | 1 | 2 | 64.51% |
| COIN250117P00300000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 110.40 | 113.80 | 116.50 | 0.00 | - | 2 | 252 | 63.01% |
| COIN250321P00300000 | 2024-05-09 11:34AM EDT | 2025-03-21 | 113.45 | 118.45 | 121.20 | 0.00 | - | 1 | 22 | 63.30% |
| COIN250620P00300000 | 2024-05-10 1:48PM EDT | 2025-06-20 | 123.84 | 122.75 | 125.60 | +8.34 | +7.22% | 1 | 50 | 61.22% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 132.70 | 135.00 | 0.00 | - | 2 | 17 | 60.62% |
| COIN260116P00300000 | 2024-05-10 1:35PM EDT | 2026-01-16 | 134.40 | 133.60 | 135.05 | +3.80 | +2.91% | 26 | 763 | 59.69% |
| COIN260515P00300000 | 2024-05-10 11:46AM EDT | 2026-05-15 | 137.67 | 136.90 | 141.00 | +1.67 | +1.23% | 2 | 51 | 58.74% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 2026-09-18 | 137.96 | 140.00 | 145.00 | 0.00 | - | 4 | 1 | 57.16% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 140.02 | 142.60 | 147.50 | 0.00 | - | 4 | 5 | 56.34% |
© 2024 Yahoo. All rights reserved.