Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00175000 | 2024-05-03 3:36PM EDT | 2024-05-03 | 49.00 | 46.10 | 50.10 | -7.05 | -12.58% | 16 | 80 | 367.29% |
| COIN240510C00175000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 49.00 | 46.95 | 50.60 | -2.55 | -4.95% | 12 | 22 | 97.07% |
| COIN240517C00175000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 49.91 | 48.05 | 51.30 | +5.51 | +12.41% | 5 | 50 | 88.53% |
| COIN240524C00175000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 47.50 | 48.50 | 52.50 | -1.45 | -2.96% | 1 | 22 | 82.72% |
| COIN240531C00175000 | 2024-05-03 10:21AM EDT | 2024-05-31 | 51.85 | 49.60 | 52.80 | -2.08 | -3.86% | 1 | 12 | 78.19% |
| COIN240607C00175000 | 2024-04-30 9:47AM EDT | 2024-06-07 | 48.80 | 51.15 | 54.05 | 0.00 | - | 20 | 70 | 79.90% |
| COIN240621C00175000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 51.92 | 53.60 | 56.10 | -11.06 | -17.56% | 10 | 522 | 79.42% |
| COIN240719C00175000 | 2024-05-01 1:52PM EDT | 2024-07-19 | 53.00 | 59.10 | 60.55 | 0.00 | - | 1 | 97 | 81.65% |
| COIN240920C00175000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 73.63 | 68.30 | 69.90 | +9.53 | +14.87% | 1 | 135 | 83.31% |
| COIN241018C00175000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 60.45 | 72.30 | 73.45 | 0.00 | - | 7 | 33 | 84.16% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 91.80 | 76.30 | 78.00 | 0.00 | - | 2 | 4 | 86.33% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 79.15 | 80.90 | 0.00 | - | 2 | 21 | 84.72% |
| COIN250117C00175000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 88.66 | 82.00 | 84.30 | 0.00 | - | 7 | 507 | 85.34% |
| COIN250221C00175000 | 2024-05-01 10:09AM EDT | 2025-02-21 | 74.00 | 85.75 | 88.00 | 0.00 | - | 1 | 15 | 86.05% |
| COIN250321C00175000 | 2024-05-03 11:59AM EDT | 2025-03-21 | 86.85 | 86.85 | 90.55 | -8.15 | -8.58% | 1 | 95 | 85.03% |
| COIN250620C00175000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 105.15 | 95.90 | 98.95 | 0.00 | - | 1 | 27 | 86.97% |
| COIN251219C00175000 | 2024-05-01 9:45AM EDT | 2025-12-19 | 95.46 | 107.80 | 109.45 | 0.00 | - | 13 | 29 | 85.49% |
| COIN260116C00175000 | 2024-05-01 10:58AM EDT | 2026-01-16 | 96.00 | 109.05 | 112.50 | 0.00 | - | 2 | 188 | 86.04% |
| COIN260515C00175000 | 2024-05-01 9:37AM EDT | 2026-05-15 | 101.54 | 114.30 | 117.80 | 0.00 | - | 1 | 78 | 84.53% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 80.86% |
| COIN261218C00175000 | 2024-05-03 2:21PM EDT | 2026-12-18 | 123.65 | 122.50 | 126.95 | -3.05 | -2.41% | 1 | 8 | 82.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00175000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.43 | -97.73% | 381 | 1,095 | 162.50% |
| COIN240510P00175000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.21 | -1.02 | -85.00% | 1,181 | 748 | 80.66% |
| COIN240517P00175000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.75 | -1.45 | -67.44% | 823 | 962 | 75.15% |
| COIN240524P00175000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 1.36 | 1.41 | 1.91 | -2.11 | -60.81% | 44 | 272 | 76.05% |
| COIN240531P00175000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.35 | 2.03 | 2.42 | -1.90 | -44.71% | 33 | 89 | 71.83% |
| COIN240607P00175000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 3.22 | 3.05 | 5.10 | -1.58 | -32.92% | 22 | 16 | 78.10% |
| COIN240621P00175000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.45 | -1.82 | -25.38% | 252 | 616 | 73.16% |
| COIN240719P00175000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 9.10 | 8.55 | 9.90 | -2.35 | -20.52% | 40 | 423 | 73.41% |
| COIN240920P00175000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 18.24 | 17.15 | 17.75 | -0.76 | -4.00% | 2 | 346 | 75.24% |
| COIN241018P00175000 | 2024-05-02 9:39AM EDT | 2024-10-18 | 24.70 | 19.95 | 20.50 | 0.00 | - | 5 | 34 | 74.76% |
| COIN241115P00175000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 30.58 | 23.30 | 24.65 | 0.00 | - | 1 | 17 | 76.69% |
| COIN241220P00175000 | 2024-05-03 9:44AM EDT | 2024-12-20 | 26.45 | 26.15 | 26.95 | -0.30 | -1.12% | 6 | 94 | 75.34% |
| COIN250117P00175000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 28.05 | 28.15 | 29.25 | -1.40 | -4.75% | 28 | 572 | 74.83% |
| COIN250221P00175000 | 2024-05-03 9:41AM EDT | 2025-02-21 | 30.80 | 30.65 | 32.35 | -5.30 | -14.68% | 3 | 22 | 74.72% |
| COIN250321P00175000 | 2024-05-03 3:26PM EDT | 2025-03-21 | 32.90 | 32.60 | 34.85 | -0.40 | -1.20% | 312 | 426 | 74.80% |
| COIN250620P00175000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 38.75 | 38.50 | 40.10 | -0.36 | -0.92% | 362 | 64 | 73.58% |
| COIN251219P00175000 | 2024-04-26 10:15AM EDT | 2025-12-19 | 48.23 | 46.60 | 48.35 | 0.00 | - | 2 | 41 | 70.58% |
| COIN260116P00175000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 48.37 | 47.35 | 49.15 | -2.29 | -4.52% | 2 | 79 | 69.84% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 51.05 | 54.60 | 0.00 | - | 2 | 19 | 68.71% |
© 2024 Yahoo. All rights reserved.