Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00320000 | 2024-05-10 10:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 1,138 | 117.19% |
| COIN240524C00320000 | 2024-05-08 12:48PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 440 | 92.58% |
| COIN240531C00320000 | 2024-05-10 12:54PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.29 | -0.12 | -37.50% | 3 | 33 | 84.77% |
| COIN240607C00320000 | 2024-05-10 2:59PM EDT | 2024-06-07 | 0.35 | 0.12 | 0.40 | -1.66 | -82.59% | 4 | 5 | 76.37% |
| COIN240614C00320000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 1.08 | 0.37 | 1.81 | -0.04 | -3.57% | 1 | 4 | 85.99% |
| COIN240621C00320000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.90 | 0.60 | 1.00 | -0.52 | -36.62% | 151 | 3,315 | 74.22% |
| COIN240719C00320000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 2.67 | 2.46 | 2.67 | -1.80 | -40.27% | 104 | 2,904 | 72.75% |
| COIN240920C00320000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 9.85 | 9.10 | 9.75 | -3.26 | -24.87% | 15 | 546 | 76.43% |
| COIN241018C00320000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 18.50 | 11.90 | 12.40 | 0.00 | - | 3 | 44 | 76.11% |
| COIN241115C00320000 | 2024-05-09 12:59PM EDT | 2024-11-15 | 20.68 | 15.35 | 16.15 | 0.00 | - | 3 | 21 | 77.76% |
| COIN241220C00320000 | 2024-05-10 11:25AM EDT | 2024-12-20 | 21.20 | 18.60 | 19.45 | -4.00 | -15.87% | 6 | 22 | 77.36% |
| COIN250117C00320000 | 2024-05-10 12:13PM EDT | 2025-01-17 | 21.50 | 21.10 | 21.75 | -4.40 | -16.99% | 5 | 331 | 76.90% |
| COIN250221C00320000 | 2024-05-09 9:40AM EDT | 2025-02-21 | 26.40 | 23.65 | 26.95 | -2.10 | -7.37% | 3 | 5 | 77.89% |
| COIN250321C00320000 | 2024-05-09 10:00AM EDT | 2025-03-21 | 30.95 | 26.50 | 27.90 | 0.00 | - | 1 | 263 | 77.02% |
| COIN250620C00320000 | 2024-05-06 10:31AM EDT | 2025-06-20 | 42.90 | 34.55 | 35.70 | -13.34 | -23.72% | 2 | 213 | 77.47% |
| COIN251219C00320000 | 2024-05-08 10:26AM EDT | 2025-12-19 | 58.45 | 48.00 | 50.90 | 0.00 | - | 1 | 53 | 78.50% |
| COIN260116C00320000 | 2024-05-10 1:06PM EDT | 2026-01-16 | 51.60 | 49.35 | 51.75 | -18.40 | -26.29% | 1 | 23 | 77.75% |
| COIN260515C00320000 | 2024-05-08 1:52PM EDT | 2026-05-15 | 64.00 | 55.90 | 59.45 | -1.50 | -2.29% | 1 | 36 | 77.46% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 2026-12-18 | 92.00 | 67.25 | 70.95 | 0.00 | - | 5 | 7 | 77.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 116.80 | 120.55 | 0.00 | - | 25 | 0 | 203.81% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 117.20 | 120.55 | 0.00 | - | 3 | 0 | 144.14% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 117.45 | 120.65 | 0.00 | - | 10 | 22 | 84.38% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 118.55 | 121.35 | 0.00 | - | 3 | 18 | 58.40% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 123.30 | 125.15 | 0.00 | - | 4 | 38 | 63.24% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 124.80 | 126.95 | 0.00 | - | 1 | 17 | 62.45% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 130.80 | 133.45 | 0.00 | - | 26 | 103 | 62.53% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 134.80 | 137.45 | 0.00 | - | - | 1 | 62.27% |
| COIN250620P00320000 | 2024-02-29 10:39AM EDT | 2025-06-20 | 149.60 | 120.15 | 121.85 | 0.00 | - | 2 | 1 | 30.85% |
| COIN251219P00320000 | 2024-05-07 1:03PM EDT | 2025-12-19 | 144.36 | 148.35 | 151.00 | 0.00 | - | - | 1 | 59.88% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 47.55% |
| COIN260515P00320000 | 2024-05-10 11:46AM EDT | 2026-05-15 | 152.49 | 152.25 | 156.50 | +10.99 | +7.77% | 1 | 0 | 57.78% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 158.00 | 162.50 | 0.00 | - | 3 | 0 | 55.35% |
© 2024 Yahoo. All rights reserved.