Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00160000 | 2024-05-02 11:33AM EDT | 2024-05-10 | 63.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240517C00160000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 61.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 2024-05-24 | 63.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240531C00160000 | 2024-04-29 2:44PM EDT | 2024-05-31 | 64.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN240607C00160000 | 2024-04-25 12:47PM EDT | 2024-06-07 | 68.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240614C00160000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 67.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621C00160000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240719C00160000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 76.88 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| COIN240920C00160000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00160000 | 2024-04-26 10:16AM EDT | 2024-10-18 | 90.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 81.90 | 84.70 | 0.00 | - | 1 | 3 | 82.22% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00160000 | 2024-05-03 11:24AM EDT | 2025-01-17 | 86.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 102.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250321C00160000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00160000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 108.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219C00160000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00160000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 121.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260918C00160000 | 2024-05-02 3:48PM EDT | 2026-09-18 | 133.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218C00160000 | 2024-04-30 9:37AM EDT | 2026-12-18 | 123.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00160000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| COIN240517P00160000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| COIN240524P00160000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| COIN240531P00160000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| COIN240607P00160000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| COIN240614P00160000 | 2024-05-03 3:41PM EDT | 2024-06-14 | 2.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| COIN240621P00160000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| COIN240719P00160000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 5.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| COIN240920P00160000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 12.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COIN241018P00160000 | 2024-05-03 9:37AM EDT | 2024-10-18 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241115P00160000 | 2024-04-30 2:05PM EDT | 2024-11-15 | 23.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN241220P00160000 | 2024-05-03 10:08AM EDT | 2024-12-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250117P00160000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 22.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COIN250221P00160000 | 2024-05-02 3:47PM EDT | 2025-02-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COIN250321P00160000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 32.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COIN250620P00160000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN251219P00160000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 40.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260116P00160000 | 2024-05-03 9:43AM EDT | 2026-01-16 | 40.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COIN261218P00160000 | 2024-04-30 2:27PM EDT | 2026-12-18 | 53.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.