Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00090000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 120.90 | 109.65 | 113.45 | 0.00 | - | 1 | 0 | 216.50% |
| COIN240531C00090000 | 2024-04-18 11:21AM EDT | 2024-05-31 | 138.44 | 109.85 | 113.15 | 0.00 | - | - | 1 | 174.32% |
| COIN240621C00090000 | 2024-05-10 11:46AM EDT | 2024-06-21 | 115.34 | 110.30 | 113.30 | -6.01 | -4.95% | 2 | 304 | 132.62% |
| COIN240719C00090000 | 2024-03-12 10:04AM EDT | 2024-07-19 | 169.40 | 160.45 | 163.65 | 0.00 | - | - | 1 | 472.42% |
| COIN240920C00090000 | 2024-04-17 12:21PM EDT | 2024-09-20 | 124.10 | 112.40 | 116.45 | 0.00 | - | 2 | 44 | 101.15% |
| COIN250117C00090000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 148.50 | 116.30 | 119.10 | 0.00 | - | 3 | 600 | 89.28% |
| COIN250321C00090000 | 2024-03-14 3:25PM EDT | 2025-03-21 | 149.64 | 163.70 | 167.20 | 0.00 | - | 40 | 85 | 235.61% |
| COIN250620C00090000 | 2024-03-15 1:54PM EDT | 2025-06-20 | 161.00 | 167.70 | 171.35 | 0.00 | - | 1 | 129 | 222.10% |
| COIN251219C00090000 | 2024-05-10 1:02PM EDT | 2025-12-19 | 131.75 | 127.90 | 131.90 | -19.59 | -12.94% | 1 | 2,043 | 87.88% |
| COIN260116C00090000 | 2024-05-08 2:45PM EDT | 2026-01-16 | 141.27 | 128.70 | 132.90 | 0.00 | - | 1 | 56 | 87.81% |
| COIN260515C00090000 | 2024-04-12 2:35PM EDT | 2026-05-15 | 179.10 | 132.00 | 136.50 | 0.00 | - | 1 | 12 | 87.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00090000 | 2024-05-09 12:30PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 190.43% |
| COIN240531P00090000 | 2024-05-10 10:52AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.56 | -0.29 | -39.19% | 1 | 4 | 155.86% |
| COIN240607P00090000 | 2024-05-07 3:39PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 107.03% |
| COIN240621P00090000 | 2024-05-07 10:18AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | 0.00 | - | 11 | 1,654 | 99.02% |
| COIN240719P00090000 | 2024-05-10 12:36PM EDT | 2024-07-19 | 0.38 | 0.20 | 0.38 | -0.14 | -26.92% | 4 | 2 | 85.74% |
| COIN240920P00090000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 1.05 | 1.05 | 1.38 | -0.15 | -12.50% | 1 | 366 | 79.30% |
| COIN250117P00090000 | 2024-05-10 1:41PM EDT | 2025-01-17 | 3.75 | 3.60 | 3.85 | -0.10 | -2.60% | 6 | 1,018 | 74.71% |
| COIN250321P00090000 | 2024-05-08 9:52AM EDT | 2025-03-21 | 5.30 | 5.15 | 5.50 | 0.00 | - | 2 | 134 | 74.03% |
| COIN250620P00090000 | 2024-05-06 1:59PM EDT | 2025-06-20 | 7.40 | 7.50 | 7.85 | 0.00 | - | 5 | 254 | 73.35% |
| COIN251219P00090000 | 2024-05-10 10:07AM EDT | 2025-12-19 | 12.15 | 11.85 | 12.35 | -1.86 | -13.28% | 2 | 122 | 72.15% |
| COIN260116P00090000 | 2024-05-10 10:53AM EDT | 2026-01-16 | 12.30 | 12.30 | 13.20 | +0.10 | +0.82% | 1 | 215 | 72.00% |
| COIN260515P00090000 | 2024-05-06 10:45AM EDT | 2026-05-15 | 14.68 | 14.35 | 17.50 | 0.00 | - | 3 | 32 | 72.50% |
© 2024 Yahoo. All rights reserved.