Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00100000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 102.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240621C00100000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 107.84 | 0.00 | 0.00 | 0.00 | - | 3 | 586 | 0.00% |
| COIN240719C00100000 | 2024-05-20 9:48AM EDT | 2024-07-19 | 108.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COIN240920C00100000 | 2024-05-08 12:20PM EDT | 2024-09-20 | 117.81 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| COIN241018C00100000 | 2024-05-07 1:24PM EDT | 2024-10-18 | 122.58 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COIN241220C00100000 | 2024-05-17 10:03AM EDT | 2024-12-20 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN250117C00100000 | 2024-05-14 10:45AM EDT | 2025-01-17 | 110.43 | 0.00 | 0.00 | 0.00 | - | 15 | 2,766 | 0.00% |
| COIN250221C00100000 | 2024-05-14 9:56AM EDT | 2025-02-21 | 111.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN250321C00100000 | 2024-05-15 1:11PM EDT | 2025-03-21 | 125.15 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 0.00% |
| COIN250620C00100000 | 2024-05-20 3:19PM EDT | 2025-06-20 | 135.05 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| COIN251219C00100000 | 2024-05-16 3:15PM EDT | 2025-12-19 | 124.55 | 0.00 | 0.00 | 0.00 | - | 7 | 2,236 | 0.00% |
| COIN260116C00100000 | 2024-05-16 10:48AM EDT | 2026-01-16 | 132.62 | 0.00 | 0.00 | 0.00 | - | 4 | 751 | 0.00% |
| COIN260515C00100000 | 2024-05-15 3:27PM EDT | 2026-05-15 | 145.42 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00100000 | 2024-05-20 10:17AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 61 | 50.00% |
| COIN240531P00100000 | 2024-05-17 12:06PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| COIN240607P00100000 | 2024-05-16 10:58AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| COIN240614P00100000 | 2024-05-20 9:51AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| COIN240621P00100000 | 2024-05-20 2:41PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 124 | 4,397 | 50.00% |
| COIN240719P00100000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 50.00% |
| COIN240920P00100000 | 2024-05-20 3:00PM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 21 | 687 | 25.00% |
| COIN241018P00100000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 25.00% |
| COIN241115P00100000 | 2024-05-20 3:10PM EDT | 2024-11-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| COIN241220P00100000 | 2024-05-20 1:46PM EDT | 2024-12-20 | 3.61 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 25.00% |
| COIN250117P00100000 | 2024-05-20 2:39PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 1,705 | 25.00% |
| COIN250221P00100000 | 2024-05-20 11:41AM EDT | 2025-02-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| COIN250321P00100000 | 2024-05-20 2:56PM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 18 | 1,294 | 12.50% |
| COIN250620P00100000 | 2024-05-17 10:34AM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 597 | 12.50% |
| COIN251219P00100000 | 2024-05-08 10:51AM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 576 | 12.50% |
| COIN260116P00100000 | 2024-05-16 3:57PM EDT | 2026-01-16 | 16.18 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 12.50% |
| COIN260515P00100000 | 2024-05-02 3:49PM EDT | 2026-05-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 12.50% |
© 2024 Yahoo. All rights reserved.