Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00135000 | 2024-05-02 9:51AM EDT | 2024-05-03 | 78.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240510C00135000 | 2024-05-02 11:03AM EDT | 2024-05-10 | 86.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240517C00135000 | 2024-04-30 9:50AM EDT | 2024-05-17 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 2024-05-24 | 86.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240531C00135000 | 2024-04-22 1:50PM EDT | 2024-05-31 | 91.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240621C00135000 | 2024-04-26 1:43PM EDT | 2024-06-21 | 100.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN240719C00135000 | 2024-05-02 1:58PM EDT | 2024-07-19 | 96.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240920C00135000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 86.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00135000 | 2024-04-29 3:45PM EDT | 2024-10-18 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115C00135000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00135000 | 2024-03-27 9:48AM EDT | 2024-12-20 | 143.85 | 103.95 | 106.00 | 0.00 | - | 1 | 1 | 76.42% |
| COIN250117C00135000 | 2024-04-29 10:26AM EDT | 2025-01-17 | 112.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 2025-02-21 | 121.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN250321C00135000 | 2024-04-19 2:56PM EDT | 2025-03-21 | 104.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN250620C00135000 | 2024-05-02 12:20PM EDT | 2025-06-20 | 115.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN251219C00135000 | 2024-04-23 11:15AM EDT | 2025-12-19 | 139.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00135000 | 2024-04-19 12:43PM EDT | 2026-01-16 | 122.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515C00135000 | 2024-05-01 11:43AM EDT | 2026-05-15 | 116.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00135000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 159.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00135000 | 2024-05-02 3:40PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| COIN240510P00135000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240517P00135000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| COIN240524P00135000 | 2024-05-02 1:48PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240531P00135000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240621P00135000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| COIN240719P00135000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240920P00135000 | 2024-05-02 12:47PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241018P00135000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COIN241115P00135000 | 2024-05-02 3:54PM EDT | 2024-11-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220P00135000 | 2024-04-29 11:57AM EDT | 2024-12-20 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250117P00135000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| COIN250321P00135000 | 2024-05-02 10:45AM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| COIN250620P00135000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN251219P00135000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 30.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260116P00135000 | 2024-04-12 11:32AM EDT | 2026-01-16 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 2026-05-15 | 27.47 | 32.10 | 34.85 | 0.00 | - | 5 | 38 | 73.05% |
| COIN261218P00135000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 40.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.