Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00125000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 79.61 | 102.35 | 105.50 | 0.00 | - | 1 | 10 | 311.96% |
| COIN240517C00125000 | 2024-04-29 2:30PM EDT | 2024-05-17 | 97.79 | 103.15 | 107.05 | 0.00 | - | 9 | 18 | 246.68% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 2024-05-31 | 102.46 | 98.50 | 102.55 | 0.00 | - | 10 | 12 | 96.78% |
| COIN240621C00125000 | 2024-05-01 1:08PM EDT | 2024-06-21 | 83.20 | 103.80 | 106.90 | 0.00 | - | 3 | 1,315 | 137.17% |
| COIN240719C00125000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 99.22 | 103.30 | 106.50 | 0.00 | - | 4 | 4 | 106.82% |
| COIN240920C00125000 | 2024-04-17 9:58AM EDT | 2024-09-20 | 102.90 | 106.45 | 109.80 | 0.00 | - | 2 | 151 | 94.08% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 100.00 | 110.60 | 114.10 | 0.00 | - | 8 | 3 | 100.95% |
| COIN241115C00125000 | 2024-04-30 10:42AM EDT | 2024-11-15 | 100.99 | 109.85 | 113.15 | 0.00 | - | 1 | 4 | 90.83% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 107.00 | 116.10 | 119.65 | 0.00 | - | - | 3 | 101.33% |
| COIN250117C00125000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 121.00 | 117.10 | 120.00 | 0.00 | - | 4 | 2,083 | 97.40% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 2025-02-21 | 123.20 | 118.65 | 122.50 | 0.00 | - | - | 1 | 96.14% |
| COIN250321C00125000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 109.35 | 120.30 | 122.95 | 0.00 | - | 3 | 78 | 94.17% |
| COIN250620C00125000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 112.65 | 127.20 | 130.10 | 0.00 | - | 1 | 28 | 96.55% |
| COIN251219C00125000 | 2024-04-30 11:29AM EDT | 2025-12-19 | 122.57 | 134.60 | 138.85 | 0.00 | - | 1 | 104 | 93.15% |
| COIN260116C00125000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 120.00 | 136.70 | 141.00 | 0.00 | - | 1 | 101 | 94.32% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 2026-05-15 | 137.64 | 142.55 | 145.00 | 0.00 | - | 1 | 13 | 93.48% |
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 2026-09-18 | 146.13 | 145.50 | 149.00 | 0.00 | - | 1 | 1 | 91.10% |
| COIN261218C00125000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 135.84 | 148.00 | 151.00 | 0.00 | - | 1 | 22 | 89.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00125000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 151 | 668 | 350.00% |
| COIN240510P00125000 | 2024-05-03 9:46AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.12 | -0.10 | -90.91% | 5 | 462 | 155.47% |
| COIN240517P00125000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 13 | 689 | 115.63% |
| COIN240524P00125000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 0.30 | 0.05 | 0.60 | -0.33 | -52.38% | 1 | 10 | 115.53% |
| COIN240531P00125000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 0.20 | 0.20 | 0.75 | -0.77 | -79.38% | 1 | 26 | 106.74% |
| COIN240621P00125000 | 2024-05-03 9:39AM EDT | 2024-06-21 | 0.70 | 0.46 | 0.79 | -0.36 | -33.96% | 32 | 875 | 85.11% |
| COIN240719P00125000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 1.65 | 1.65 | 1.78 | -0.65 | -28.26% | 19 | 238 | 82.97% |
| COIN240920P00125000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 5.85 | 4.55 | 4.80 | 0.00 | - | 54 | 640 | 79.72% |
| COIN241018P00125000 | 2024-05-02 2:07PM EDT | 2024-10-18 | 7.13 | 6.10 | 6.75 | 0.00 | - | 5 | 354 | 80.35% |
| COIN241115P00125000 | 2024-04-25 11:22AM EDT | 2024-11-15 | 9.85 | 7.40 | 8.00 | 0.00 | - | 135 | 181 | 79.08% |
| COIN241220P00125000 | 2024-05-02 2:58PM EDT | 2024-12-20 | 10.15 | 9.30 | 9.95 | 0.00 | - | 4 | 18 | 78.94% |
| COIN250117P00125000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 11.15 | 10.50 | 10.90 | 0.00 | - | 14 | 1,110 | 77.62% |
| COIN250321P00125000 | 2024-05-01 10:43AM EDT | 2025-03-21 | 17.60 | 13.15 | 14.45 | 0.00 | - | 2 | 334 | 77.17% |
| COIN250620P00125000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 20.30 | 17.05 | 18.30 | 0.00 | - | 30 | 190 | 76.02% |
| COIN251219P00125000 | 2024-04-30 2:25PM EDT | 2025-12-19 | 27.55 | 23.75 | 24.80 | 0.00 | - | 5 | 114 | 74.02% |
| COIN260116P00125000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 26.37 | 24.15 | 25.40 | 0.00 | - | 8 | 64 | 73.12% |
| COIN260515P00125000 | 2024-04-25 1:02PM EDT | 2026-05-15 | 29.19 | 27.70 | 28.80 | 0.00 | - | 10 | 33 | 71.92% |
| COIN260918P00125000 | 2024-04-30 12:45PM EDT | 2026-09-18 | 33.55 | 30.05 | 32.50 | 0.00 | - | 1 | 6 | 70.44% |
| COIN261218P00125000 | 2024-04-26 10:47AM EDT | 2026-12-18 | 32.50 | 31.75 | 33.95 | 0.00 | - | 1 | 19 | 68.97% |
© 2024 Yahoo. All rights reserved.