Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00140000 | 2024-05-03 2:52PM EDT | 2024-05-03 | 84.26 | 82.90 | 86.00 | +8.96 | +11.90% | 2 | 5 | 353.13% |
| COIN240510C00140000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 84.50 | 82.60 | 86.10 | +8.90 | +11.77% | 2 | 14 | 214.94% |
| COIN240517C00140000 | 2024-05-01 9:57AM EDT | 2024-05-17 | 65.20 | 83.25 | 86.80 | 0.00 | - | 2 | 47 | 128.22% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 2024-05-24 | 74.69 | 83.40 | 85.90 | 0.00 | - | - | 2 | 91.41% |
| COIN240531C00140000 | 2024-04-30 12:47PM EDT | 2024-05-31 | 69.00 | 83.10 | 86.80 | 0.00 | - | 1 | 3 | 90.14% |
| COIN240607C00140000 | 2024-05-01 1:38PM EDT | 2024-06-07 | 71.85 | 83.65 | 87.05 | 0.00 | - | 6 | 3 | 89.50% |
| COIN240621C00140000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 83.15 | 84.80 | 87.95 | -9.60 | -10.35% | 10 | 1,225 | 89.04% |
| COIN240719C00140000 | 2024-05-02 11:03AM EDT | 2024-07-19 | 87.23 | 87.05 | 89.25 | 0.00 | - | 1 | 9 | 84.36% |
| COIN240920C00140000 | 2024-05-03 1:37PM EDT | 2024-09-20 | 91.88 | 93.50 | 94.35 | -2.66 | -2.81% | 3 | 96 | 85.71% |
| COIN241018C00140000 | 2024-04-16 10:29AM EDT | 2024-10-18 | 89.45 | 95.90 | 96.65 | 0.00 | - | 1 | 1 | 85.55% |
| COIN241115C00140000 | 2024-05-02 12:17PM EDT | 2024-11-15 | 98.51 | 98.45 | 99.75 | 0.00 | - | 1 | 1 | 86.92% |
| COIN241220C00140000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 108.55 | 101.40 | 102.30 | 0.00 | - | 1 | 1 | 86.73% |
| COIN250117C00140000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 97.15 | 103.35 | 104.40 | 0.00 | - | 2 | 1,560 | 86.43% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 2025-02-21 | 109.60 | 105.75 | 106.90 | 0.00 | - | 2 | 2 | 86.18% |
| COIN250321C00140000 | 2024-04-19 10:08AM EDT | 2025-03-21 | 112.60 | 107.70 | 108.70 | 0.00 | - | 8 | 72 | 86.00% |
| COIN250620C00140000 | 2024-04-30 1:12PM EDT | 2025-06-20 | 100.00 | 113.65 | 115.15 | 0.00 | - | 1 | 114 | 86.46% |
| COIN251219C00140000 | 2024-04-16 12:37PM EDT | 2025-12-19 | 113.00 | 123.65 | 126.70 | 0.00 | - | 2 | 58 | 87.19% |
| COIN260116C00140000 | 2024-04-19 10:29AM EDT | 2026-01-16 | 122.20 | 124.80 | 126.40 | 0.00 | - | 2 | 130 | 85.79% |
| COIN260515C00140000 | 2024-05-01 10:28AM EDT | 2026-05-15 | 115.05 | 129.05 | 132.70 | 0.00 | - | 2 | 43 | 85.35% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 2026-09-18 | 159.95 | 133.55 | 137.90 | 0.00 | - | 2 | 1 | 84.74% |
| COIN261218C00140000 | 2024-04-30 10:49AM EDT | 2026-12-18 | 128.64 | 137.00 | 140.95 | 0.00 | - | 1 | 9 | 84.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00140000 | 2024-05-03 1:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 579 | 2,560 | 281.25% |
| COIN240510P00140000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.10 | -0.17 | -80.95% | 139 | 376 | 125.78% |
| COIN240517P00140000 | 2024-05-03 10:42AM EDT | 2024-05-17 | 0.13 | 0.15 | 0.19 | -0.22 | -62.86% | 35 | 257 | 104.49% |
| COIN240524P00140000 | 2024-05-03 1:56PM EDT | 2024-05-24 | 0.26 | 0.14 | 0.26 | -0.47 | -64.38% | 17 | 40 | 88.28% |
| COIN240531P00140000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 0.41 | 0.34 | 0.48 | -0.47 | -54.02% | 248 | 64 | 85.74% |
| COIN240621P00140000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 1.15 | 1.04 | 1.29 | -0.76 | -39.79% | 316 | 2,944 | 79.10% |
| COIN240719P00140000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 3.15 | 2.79 | 2.87 | -0.55 | -14.86% | 25 | 469 | 78.03% |
| COIN240920P00140000 | 2024-05-03 12:02PM EDT | 2024-09-20 | 8.00 | 7.10 | 7.35 | -0.18 | -2.20% | 3 | 804 | 77.36% |
| COIN241018P00140000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 9.76 | 8.90 | 9.20 | -3.79 | -27.97% | 31 | 478 | 76.76% |
| COIN241115P00140000 | 2024-05-03 1:58PM EDT | 2024-11-15 | 11.70 | 11.00 | 11.25 | 0.00 | - | 4 | 671 | 77.14% |
| COIN241220P00140000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 13.27 | 13.15 | 13.50 | -2.33 | -14.94% | 3 | 5 | 76.70% |
| COIN250117P00140000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 15.47 | 14.60 | 14.95 | -0.43 | -2.70% | 2 | 1,085 | 75.84% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 2025-02-21 | 18.70 | 16.60 | 16.95 | 0.00 | - | 1 | 9 | 75.49% |
| COIN250321P00140000 | 2024-04-24 3:17PM EDT | 2025-03-21 | 18.60 | 18.00 | 18.40 | -1.47 | -7.32% | 1 | 48 | 75.02% |
| COIN250620P00140000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 25.70 | 22.75 | 24.00 | 0.00 | - | 1 | 114 | 75.25% |
| COIN251219P00140000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 32.39 | 30.10 | 30.80 | 0.00 | - | 2 | 36 | 72.71% |
| COIN260116P00140000 | 2024-04-16 12:52PM EDT | 2026-01-16 | 34.15 | 30.85 | 31.45 | 0.00 | - | 5 | 66 | 72.02% |
| COIN260515P00140000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 36.85 | 34.30 | 35.40 | 0.00 | - | 1 | 48 | 70.65% |
| COIN261218P00140000 | 2024-04-30 2:30PM EDT | 2026-12-18 | 42.01 | 38.10 | 40.05 | 0.00 | - | 1 | 4 | 66.83% |
© 2024 Yahoo. All rights reserved.