Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00150000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 71.51 | 85.40 | 88.75 | -3.85 | -5.11% | 2 | 3 | 201.07% |
| COIN240517C00150000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 78.57 | 86.70 | 89.40 | +2.07 | +2.71% | 2 | 89 | 130.71% |
| COIN240621C00150000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 81.94 | 88.85 | 92.15 | +2.34 | +2.94% | 1 | 2,674 | 99.18% |
| COIN240719C00150000 | 2024-04-24 3:01PM EDT | 2024-07-19 | 82.70 | 92.50 | 94.40 | 0.00 | - | 3 | 22 | 95.85% |
| COIN240920C00150000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 100.40 | 98.45 | 100.55 | 0.00 | - | 1 | 104 | 91.69% |
| COIN241018C00150000 | 2024-04-25 2:28PM EDT | 2024-10-18 | 92.05 | 101.25 | 103.50 | 0.00 | - | 1 | 6 | 91.68% |
| COIN241115C00150000 | 2024-04-24 2:15PM EDT | 2024-11-15 | 99.65 | 104.30 | 106.60 | 0.00 | - | 2 | 4 | 92.46% |
| COIN241220C00150000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 103.30 | 107.10 | 109.00 | 0.00 | - | 1 | 4 | 90.97% |
| COIN250117C00150000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 94.87 | 109.40 | 111.00 | 0.00 | - | 7 | 1,023 | 90.36% |
| COIN250321C00150000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 113.52 | 114.60 | 116.15 | 0.00 | - | 3 | 334 | 90.45% |
| COIN250620C00150000 | 2024-04-25 3:19PM EDT | 2025-06-20 | 112.50 | 121.05 | 122.55 | 0.00 | - | 1 | 260 | 90.06% |
| COIN251219C00150000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 113.13 | 130.00 | 133.45 | 0.00 | - | 2 | 225 | 88.19% |
| COIN260116C00150000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 129.70 | 132.65 | 136.00 | -0.90 | -0.69% | 3 | 280 | 89.57% |
| COIN260515C00150000 | 2024-04-26 3:44PM EDT | 2026-05-15 | 137.99 | 136.50 | 140.50 | +10.87 | +8.55% | 3 | 120 | 87.14% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 141.65 | 145.00 | 0.00 | - | 1 | 2 | 86.05% |
| COIN261218C00150000 | 2024-04-23 11:15AM EDT | 2026-12-18 | 144.10 | 144.75 | 148.00 | 0.00 | - | 1 | 20 | 85.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00150000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.21 | 0.11 | 0.29 | -0.16 | -43.24% | 208 | 345 | 162.30% |
| COIN240510P00150000 | 2024-04-26 10:58AM EDT | 2024-05-10 | 0.62 | 0.35 | 0.91 | -0.18 | -22.50% | 3 | 100 | 132.18% |
| COIN240517P00150000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.82 | 0.79 | 0.86 | -0.37 | -31.09% | 130 | 1,609 | 111.96% |
| COIN240524P00150000 | 2024-04-26 2:12PM EDT | 2024-05-24 | 1.21 | 1.03 | 1.49 | -0.39 | -24.38% | 3 | 155 | 104.93% |
| COIN240531P00150000 | 2024-04-26 3:29PM EDT | 2024-05-31 | 1.62 | 1.29 | 1.68 | -0.64 | -28.32% | 12 | 46 | 96.88% |
| COIN240621P00150000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 3.00 | 2.95 | 3.10 | -1.10 | -26.83% | 70 | 1,737 | 90.55% |
| COIN240719P00150000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 5.05 | 5.00 | 5.15 | -1.55 | -23.48% | 58 | 280 | 85.66% |
| COIN240920P00150000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 10.48 | 10.10 | 10.30 | -1.52 | -12.67% | 233 | 779 | 82.55% |
| COIN241018P00150000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 12.44 | 12.10 | 12.80 | -0.86 | -6.47% | 26 | 26 | 82.00% |
| COIN241115P00150000 | 2024-04-19 3:23PM EDT | 2024-11-15 | 19.65 | 14.50 | 14.70 | 0.00 | - | 9 | 21 | 81.53% |
| COIN241220P00150000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 20.00 | 16.65 | 16.90 | 0.00 | - | 10 | 55 | 80.19% |
| COIN250117P00150000 | 2024-04-26 3:09PM EDT | 2025-01-17 | 18.40 | 18.15 | 18.40 | -2.03 | -9.94% | 9 | 1,110 | 78.97% |
| COIN250221P00150000 | 2024-04-22 9:46AM EDT | 2025-02-21 | 23.00 | 20.05 | 20.45 | 0.00 | - | 1 | 12 | 78.05% |
| COIN250321P00150000 | 2024-04-24 10:39AM EDT | 2025-03-21 | 23.20 | 21.65 | 22.20 | 0.00 | - | 2 | 84 | 77.70% |
| COIN250620P00150000 | 2024-04-26 11:06AM EDT | 2025-06-20 | 28.15 | 26.45 | 27.05 | -2.17 | -7.16% | 1 | 118 | 76.43% |
| COIN251219P00150000 | 2024-04-26 11:31AM EDT | 2025-12-19 | 34.83 | 34.10 | 34.90 | -1.52 | -4.18% | 3 | 716 | 73.95% |
| COIN260116P00150000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 35.25 | 34.80 | 35.55 | 0.00 | - | 6 | 1,902 | 73.15% |
| COIN260515P00150000 | 2024-04-24 1:31PM EDT | 2026-05-15 | 39.23 | 36.55 | 41.00 | 0.00 | - | 1 | 1,106 | 71.29% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 40.90 | 42.95 | 0.00 | - | 1 | 11 | 69.37% |
| COIN261218P00150000 | 2024-04-26 3:09PM EDT | 2026-12-18 | 44.40 | 42.35 | 44.30 | -0.85 | -1.88% | 2 | 7 | 67.47% |
© 2024 Yahoo. All rights reserved.