Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 70.00 | 168.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240524C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 138.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524C00085000 | 2024-04-26 11:01AM EDT | 85.00 | 144.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 130.00 | 89.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 140.00 | 74.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN240524C00145000 | 2024-04-29 11:31AM EDT | 145.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240524C00155000 | 2024-04-23 3:34PM EDT | 155.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 160.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240524C00165000 | 2024-04-22 11:22AM EDT | 165.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00170000 | 2024-04-10 3:26PM EDT | 170.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 60.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 180.00 | 59.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240524C00185000 | 2024-04-16 3:30PM EDT | 185.00 | 45.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240524C00190000 | 2024-04-22 9:44AM EDT | 190.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| COIN240524C00195000 | 2024-04-29 3:08PM EDT | 195.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00200000 | 2024-04-29 2:41PM EDT | 200.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00205000 | 2024-04-26 10:55AM EDT | 205.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00210000 | 2024-04-29 3:46PM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240524C00215000 | 2024-04-26 2:06PM EDT | 215.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240524C00220000 | 2024-04-29 3:56PM EDT | 220.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 0.78% |
| COIN240524C00225000 | 2024-04-29 3:49PM EDT | 225.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| COIN240524C00230000 | 2024-04-29 3:04PM EDT | 230.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| COIN240524C00235000 | 2024-04-29 2:08PM EDT | 235.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 6.25% |
| COIN240524C00240000 | 2024-04-29 3:25PM EDT | 240.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COIN240524C00245000 | 2024-04-29 3:39PM EDT | 245.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| COIN240524C00250000 | 2024-04-29 3:06PM EDT | 250.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| COIN240524C00255000 | 2024-04-29 3:58PM EDT | 255.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| COIN240524C00260000 | 2024-04-29 3:54PM EDT | 260.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 87 | 187 | 12.50% |
| COIN240524C00265000 | 2024-04-29 1:39PM EDT | 265.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN240524C00270000 | 2024-04-29 3:54PM EDT | 270.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| COIN240524C00275000 | 2024-04-29 3:46PM EDT | 275.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| COIN240524C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
| COIN240524C00285000 | 2024-04-29 3:01PM EDT | 285.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 8 | 332 | 25.00% |
| COIN240524C00290000 | 2024-04-29 3:52PM EDT | 290.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240524C00295000 | 2024-04-29 3:44PM EDT | 295.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COIN240524C00300000 | 2024-04-29 3:54PM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| COIN240524C00305000 | 2024-04-23 9:45AM EDT | 305.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| COIN240524C00310000 | 2024-04-29 3:15PM EDT | 310.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 25 | 158 | 25.00% |
| COIN240524C00315000 | 2024-04-24 9:47AM EDT | 315.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| COIN240524C00320000 | 2024-04-29 2:25PM EDT | 320.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 147 | 405 | 25.00% |
| COIN240524C00325000 | 2024-04-26 1:58PM EDT | 325.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| COIN240524C00330000 | 2024-04-29 1:56PM EDT | 330.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| COIN240524C00335000 | 2024-04-29 10:57AM EDT | 335.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240524C00340000 | 2024-04-26 2:36PM EDT | 340.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| COIN240524C00345000 | 2024-04-26 3:53PM EDT | 345.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 60 | 63 | 25.00% |
| COIN240524C00350000 | 2024-04-29 2:43PM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| COIN240524C00360000 | 2024-04-29 11:18AM EDT | 360.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| COIN240524C00370000 | 2024-04-29 2:11PM EDT | 370.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| COIN240524C00380000 | 2024-04-29 9:31AM EDT | 380.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| COIN240524C00390000 | 2024-04-24 10:49AM EDT | 390.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COIN240524C00400000 | 2024-04-29 3:17PM EDT | 400.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| COIN240524C00410000 | 2024-04-29 9:40AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 420.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00430000 | 2024-04-19 3:05PM EDT | 430.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| COIN240524C00440000 | 2024-04-29 2:31PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| COIN240524C00450000 | 2024-04-26 3:58PM EDT | 450.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240524C00460000 | 2024-04-29 9:48AM EDT | 460.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 470.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 480.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 500.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 510.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240524C00520000 | 2024-04-24 10:09AM EDT | 520.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00060000 | 2024-04-16 10:20AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| COIN240524P00100000 | 2024-04-22 9:34AM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240524P00110000 | 2024-04-26 10:27AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 200 | 300 | 50.00% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240524P00120000 | 2024-04-24 12:48PM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| COIN240524P00125000 | 2024-04-22 2:19PM EDT | 125.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COIN240524P00130000 | 2024-04-29 12:43PM EDT | 130.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| COIN240524P00135000 | 2024-04-26 10:41AM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240524P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240524P00145000 | 2024-04-29 2:12PM EDT | 145.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240524P00150000 | 2024-04-29 3:00PM EDT | 150.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COIN240524P00155000 | 2024-04-29 3:00PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 113 | 25.00% |
| COIN240524P00160000 | 2024-04-29 3:02PM EDT | 160.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 35 | 99 | 25.00% |
| COIN240524P00165000 | 2024-04-29 3:02PM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| COIN240524P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 25.00% |
| COIN240524P00175000 | 2024-04-29 3:55PM EDT | 175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| COIN240524P00180000 | 2024-04-29 3:52PM EDT | 180.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 24 | 285 | 12.50% |
| COIN240524P00185000 | 2024-04-29 3:10PM EDT | 185.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| COIN240524P00190000 | 2024-04-29 3:56PM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| COIN240524P00195000 | 2024-04-29 3:00PM EDT | 195.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| COIN240524P00200000 | 2024-04-29 2:16PM EDT | 200.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| COIN240524P00205000 | 2024-04-29 3:42PM EDT | 205.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COIN240524P00210000 | 2024-04-29 3:16PM EDT | 210.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 28 | 73 | 3.13% |
| COIN240524P00215000 | 2024-04-29 3:16PM EDT | 215.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COIN240524P00220000 | 2024-04-29 2:37PM EDT | 220.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COIN240524P00225000 | 2024-04-29 3:12PM EDT | 225.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 63 | 360 | 0.00% |
| COIN240524P00230000 | 2024-04-29 11:12AM EDT | 230.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 33 | 242 | 0.00% |
| COIN240524P00235000 | 2024-04-29 9:55AM EDT | 235.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00240000 | 2024-04-29 12:43PM EDT | 240.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 11 | 347 | 0.00% |
| COIN240524P00245000 | 2024-04-26 12:44PM EDT | 245.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COIN240524P00250000 | 2024-04-26 12:44PM EDT | 250.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 36 | 206 | 0.00% |
| COIN240524P00255000 | 2024-04-26 11:01AM EDT | 255.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 13 | 126 | 0.00% |
| COIN240524P00260000 | 2024-04-24 11:41AM EDT | 260.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00270000 | 2024-04-29 9:57AM EDT | 270.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00275000 | 2024-04-09 10:37AM EDT | 275.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 280.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 290.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240524P00300000 | 2024-04-22 10:02AM EDT | 300.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 310.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 320.00 | 81.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 330.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.