Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00350000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 555 | 2,002 | 152.34% |
| COIN240524C00350000 | 2024-05-10 1:12PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.10 | -0.05 | -62.50% | 1 | 1,034 | 109.38% |
| COIN240531C00350000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.14 | 0.02 | 0.15 | -0.02 | -12.50% | 102 | 345 | 91.41% |
| COIN240607C00350000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 95.51% |
| COIN240614C00350000 | 2024-05-03 11:29AM EDT | 2024-06-14 | 2.06 | 0.08 | 1.75 | 0.00 | - | 6 | 6 | 96.92% |
| COIN240621C00350000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.47 | -0.46 | -50.55% | 300 | 2,014 | 78.47% |
| COIN240719C00350000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 1.64 | 1.54 | 1.64 | -1.03 | -38.58% | 133 | 2,666 | 75.29% |
| COIN240920C00350000 | 2024-05-10 1:31PM EDT | 2024-09-20 | 7.27 | 6.65 | 6.95 | -2.03 | -21.83% | 93 | 777 | 77.04% |
| COIN241018C00350000 | 2024-05-10 2:37PM EDT | 2024-10-18 | 9.77 | 9.05 | 9.40 | -9.18 | -48.44% | 16 | 47 | 76.83% |
| COIN241115C00350000 | 2024-05-10 3:58PM EDT | 2024-11-15 | 12.15 | 12.15 | 12.95 | -3.85 | -24.06% | 1 | 114 | 78.64% |
| COIN241220C00350000 | 2024-05-10 2:03PM EDT | 2024-12-20 | 15.54 | 14.45 | 15.65 | -5.14 | -24.85% | 3 | 59 | 77.16% |
| COIN250117C00350000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 17.76 | 17.00 | 17.80 | -3.74 | -17.40% | 93 | 2,188 | 76.92% |
| COIN250221C00350000 | 2024-05-01 10:11AM EDT | 2025-02-21 | 28.65 | 20.10 | 21.55 | 0.00 | - | 1 | 3 | 77.55% |
| COIN250321C00350000 | 2024-05-10 1:31PM EDT | 2025-03-21 | 23.50 | 22.75 | 23.40 | -3.10 | -11.65% | 17 | 376 | 77.35% |
| COIN250620C00350000 | 2024-05-10 9:59AM EDT | 2025-06-20 | 36.25 | 29.85 | 31.30 | -11.85 | -24.64% | 20 | 119 | 77.53% |
| COIN251219C00350000 | 2024-05-08 10:25AM EDT | 2025-12-19 | 52.70 | 43.25 | 44.70 | 0.00 | - | 1 | 34 | 77.78% |
| COIN260116C00350000 | 2024-05-10 12:48PM EDT | 2026-01-16 | 46.90 | 44.50 | 46.15 | -4.30 | -8.40% | 1 | 1,346 | 77.29% |
| COIN260515C00350000 | 2024-05-08 9:52AM EDT | 2026-05-15 | 60.00 | 49.50 | 54.50 | 0.00 | - | 1 | 183 | 76.62% |
| COIN260918C00350000 | 2024-05-06 12:35PM EDT | 2026-09-18 | 78.45 | 57.75 | 60.75 | 0.00 | - | 2 | 1 | 76.70% |
| COIN261218C00350000 | 2024-05-06 12:34PM EDT | 2026-12-18 | 82.89 | 62.00 | 64.70 | 0.00 | - | 32 | 117 | 76.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00350000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 136.80 | 147.25 | 150.55 | 0.00 | - | 65 | 0 | 251.51% |
| COIN240614P00350000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 122.00 | 146.80 | 150.55 | 0.00 | - | - | 0 | 105.69% |
| COIN240621P00350000 | 2024-05-09 9:41AM EDT | 2024-06-21 | 144.00 | 147.75 | 150.55 | 0.00 | - | 2 | 12 | 62.89% |
| COIN240719P00350000 | 2024-03-21 11:29AM EDT | 2024-07-19 | 106.20 | 143.45 | 145.60 | 0.00 | - | 3 | 5 | 0.00% |
| COIN240920P00350000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 130.15 | 120.95 | 124.15 | 0.00 | - | 6 | 16 | 0.00% |
| COIN241018P00350000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 137.90 | 152.20 | 154.15 | 0.00 | - | 3 | 3 | 61.05% |
| COIN250117P00350000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 159.35 | 157.30 | 159.70 | 0.00 | - | 75 | 115 | 61.80% |
| COIN250321P00350000 | 2024-04-09 3:58PM EDT | 2025-03-21 | 143.42 | 154.65 | 156.85 | 0.00 | - | 20 | 21 | 52.04% |
| COIN250620P00350000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 155.42 | 164.10 | 167.80 | 0.00 | - | 1 | 79 | 59.88% |
| COIN260116P00350000 | 2024-03-25 1:36PM EDT | 2026-01-16 | 147.58 | 167.65 | 169.95 | 0.00 | - | 1 | 4 | 51.76% |
| COIN260515P00350000 | 2024-05-07 3:50PM EDT | 2026-05-15 | 173.28 | 175.50 | 180.50 | 0.00 | - | 4 | 5 | 56.13% |
| COIN261218P00350000 | 2024-05-02 9:35AM EDT | 2026-12-18 | 182.59 | 181.50 | 186.50 | -0.46 | -0.25% | 1 | 1 | 54.11% |
© 2024 Yahoo. All rights reserved.