Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00075000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 130.87 | 124.60 | 127.95 | -7.20 | -5.21% | 1 | 1 | 247.66% |
| COIN240614C00075000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 137.02 | 124.90 | 128.20 | 0.00 | - | 1 | 1 | 167.48% |
| COIN240621C00075000 | 2024-05-02 12:15PM EDT | 2024-06-21 | 146.40 | 125.15 | 128.15 | 0.00 | - | 1 | 363 | 156.35% |
| COIN240719C00075000 | 2024-03-12 9:55AM EDT | 2024-07-19 | 182.15 | 175.30 | 178.40 | 0.00 | - | - | 1 | 582.76% |
| COIN240920C00075000 | 2024-03-15 9:35AM EDT | 2024-09-20 | 156.90 | 172.05 | 174.90 | 0.00 | - | 3 | 22 | 394.95% |
| COIN250117C00075000 | 2024-04-16 2:37PM EDT | 2025-01-17 | 134.55 | 129.70 | 132.90 | -11.20 | -7.68% | 1 | 233 | 99.21% |
| COIN250321C00075000 | 2024-04-16 2:37PM EDT | 2025-03-21 | 147.40 | 130.85 | 135.00 | 0.00 | - | 3 | 53 | 96.28% |
| COIN250620C00075000 | 2024-04-09 2:11PM EDT | 2025-06-20 | 178.64 | 142.05 | 146.30 | 0.00 | - | 11 | 48 | 123.29% |
| COIN251219C00075000 | 2024-05-07 10:44AM EDT | 2025-12-19 | 160.00 | 137.85 | 141.90 | 0.00 | - | 1 | 148 | 90.84% |
| COIN260116C00075000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 151.50 | 138.35 | 141.90 | 0.00 | - | 2 | 42 | 89.42% |
| COIN260515C00075000 | 2024-04-25 11:40AM EDT | 2026-05-15 | 164.60 | 141.50 | 145.50 | 0.00 | - | 1 | 2 | 89.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00075000 | 2024-05-07 10:23AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 164.06% |
| COIN240621P00075000 | 2024-05-10 9:53AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.11 | +0.05 | +50.00% | 12 | 1,496 | 115.23% |
| COIN240719P00075000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 0.48 | 0.08 | 0.48 | 0.00 | - | - | 11 | 103.91% |
| COIN240920P00075000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 0.70 | 0.33 | 0.95 | 0.00 | - | 1 | 153 | 85.25% |
| COIN250117P00075000 | 2024-05-10 12:29PM EDT | 2025-01-17 | 2.09 | 2.00 | 2.31 | +0.01 | +0.48% | 4 | 811 | 78.27% |
| COIN250321P00075000 | 2024-05-03 2:19PM EDT | 2025-03-21 | 3.65 | 2.19 | 4.55 | 0.00 | - | 3 | 143 | 77.95% |
| COIN250620P00075000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 6.57 | 2.79 | 6.60 | 0.00 | - | 24 | 82 | 75.09% |
| COIN251219P00075000 | 2024-04-24 2:15PM EDT | 2025-12-19 | 8.55 | 7.85 | 8.30 | 0.00 | - | 3 | 365 | 73.87% |
| COIN260116P00075000 | 2024-05-01 9:48AM EDT | 2026-01-16 | 10.00 | 8.25 | 9.05 | 0.00 | - | 1 | 137 | 73.90% |
| COIN260515P00075000 | 2024-04-26 9:41AM EDT | 2026-05-15 | 11.25 | 9.90 | 12.45 | 0.00 | - | 1 | 9 | 74.32% |
© 2024 Yahoo. All rights reserved.