Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00110000 | 2024-04-30 12:18PM EDT | 2024-05-17 | 99.36 | 111.85 | 115.40 | 0.00 | - | 1 | 18 | 174.80% |
| COIN240621C00110000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 109.00 | 112.80 | 116.05 | 0.00 | - | 2 | 714 | 113.62% |
| COIN240719C00110000 | 2024-04-12 12:23PM EDT | 2024-07-19 | 149.07 | 114.15 | 116.95 | 0.00 | - | 1 | 2 | 104.61% |
| COIN240920C00110000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 132.05 | 116.55 | 121.00 | 0.00 | - | 14 | 60 | 97.88% |
| COIN241115C00110000 | 2024-04-15 1:28PM EDT | 2024-11-15 | 132.68 | 120.55 | 122.55 | 0.00 | - | - | 6 | 94.32% |
| COIN241220C00110000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 135.82 | 121.05 | 125.20 | 0.00 | - | - | 1 | 92.40% |
| COIN250117C00110000 | 2024-04-30 3:35PM EDT | 2025-01-17 | 108.27 | 123.90 | 125.70 | 0.00 | - | 9 | 376 | 92.55% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 2025-02-21 | 118.40 | 124.20 | 127.65 | 0.00 | - | 3 | 4 | 90.10% |
| COIN250321C00110000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 131.20 | 126.30 | 129.60 | +13.35 | +11.33% | 1 | 81 | 91.49% |
| COIN250620C00110000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 129.20 | 130.00 | 133.95 | +5.73 | +4.64% | 16 | 142 | 89.88% |
| COIN251219C00110000 | 2024-03-08 11:20AM EDT | 2025-12-19 | 179.70 | 154.50 | 159.00 | 0.00 | - | 1 | 411 | 119.71% |
| COIN260116C00110000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 132.55 | 139.25 | 143.25 | 0.00 | - | 3 | 31 | 89.54% |
| COIN260515C00110000 | 2024-04-30 1:40PM EDT | 2026-05-15 | 129.88 | 143.20 | 147.50 | 0.00 | - | 2 | 21 | 88.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00110000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 41 | 791 | 175.00% |
| COIN240517P00110000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.10 | -0.13 | -68.42% | 1 | 913 | 138.28% |
| COIN240524P00110000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.11 | 0.00 | - | 1 | 400 | 112.11% |
| COIN240531P00110000 | 2024-04-19 11:23AM EDT | 2024-05-31 | 0.66 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 120.70% |
| COIN240621P00110000 | 2024-05-03 1:13PM EDT | 2024-06-21 | 0.40 | 0.24 | 0.49 | -0.21 | -34.43% | 39 | 533 | 93.07% |
| COIN240719P00110000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 1.09 | 0.81 | 1.08 | -0.76 | -41.08% | 11 | 71 | 86.99% |
| COIN240920P00110000 | 2024-05-03 10:28AM EDT | 2024-09-20 | 3.00 | 2.80 | 2.99 | -0.60 | -16.67% | 2 | 286 | 82.03% |
| COIN241018P00110000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 5.35 | 3.65 | 3.80 | 0.00 | - | 1 | 8 | 79.91% |
| COIN241115P00110000 | 2024-05-03 2:29PM EDT | 2024-11-15 | 4.80 | 4.75 | 5.05 | -1.21 | -20.13% | 1 | 48 | 79.86% |
| COIN241220P00110000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 7.10 | 5.60 | 6.30 | 0.00 | - | 3 | 16 | 77.97% |
| COIN250117P00110000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 7.10 | 6.60 | 7.30 | -1.36 | -16.08% | 21 | 508 | 77.34% |
| COIN250221P00110000 | 2024-04-19 3:02PM EDT | 2025-02-21 | 11.40 | 8.35 | 8.65 | 0.00 | - | 1 | 33 | 77.67% |
| COIN250321P00110000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 9.15 | 9.15 | 9.50 | -1.45 | -13.68% | 1 | 234 | 76.68% |
| COIN250620P00110000 | 2024-04-04 3:44PM EDT | 2025-06-20 | 12.20 | 12.40 | 13.80 | 0.00 | - | 2 | 89 | 77.05% |
| COIN251219P00110000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 19.65 | 18.05 | 20.95 | 0.00 | - | 1 | 89 | 76.34% |
| COIN260116P00110000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 19.83 | 18.75 | 19.45 | 0.00 | - | 1 | 68 | 73.88% |
| COIN260515P00110000 | 2024-02-16 10:33AM EDT | 2026-05-15 | 29.16 | 19.10 | 23.50 | 0.00 | - | 10 | 6 | 71.30% |
© 2024 Yahoo. All rights reserved.