Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00185000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 40.18 | 41.45 | 44.45 | 0.00 | - | 26 | 48 | 137.40% |
| COIN240517C00185000 | 2024-05-06 12:00PM EDT | 2024-05-17 | 45.50 | 42.40 | 43.85 | +4.91 | +12.10% | 5 | 384 | 91.21% |
| COIN240524C00185000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 42.15 | 43.20 | 46.35 | 0.00 | - | 1 | 8 | 88.77% |
| COIN240531C00185000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 43.05 | 45.45 | 46.80 | 0.00 | - | 2 | 16 | 85.55% |
| COIN240614C00185000 | 2024-05-06 11:23AM EDT | 2024-06-14 | 51.00 | 47.40 | 50.20 | +4.15 | +8.86% | 5 | 5 | 82.76% |
| COIN240621C00185000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 57.00 | 49.25 | 50.40 | +6.25 | +12.32% | 27 | 336 | 80.91% |
| COIN240719C00185000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 59.45 | 54.75 | 56.20 | 0.00 | - | 2 | 26 | 82.70% |
| COIN240920C00185000 | 2024-05-03 10:18AM EDT | 2024-09-20 | 64.90 | 65.20 | 67.40 | 0.00 | - | 2 | 482 | 85.49% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 2024-10-18 | 101.15 | 52.75 | 54.35 | 0.00 | - | - | 1 | 51.43% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 80.20 | 73.50 | 74.90 | 0.00 | - | 1 | 3 | 86.82% |
| COIN241220C00185000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 82.95 | 77.15 | 78.60 | 0.00 | - | 1 | 1 | 86.19% |
| COIN250117C00185000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 72.00 | 79.25 | 81.00 | 0.00 | - | 3 | 409 | 85.00% |
| COIN250321C00185000 | 2024-04-19 1:01PM EDT | 2025-03-21 | 82.15 | 85.55 | 88.55 | 0.00 | - | 1 | 48 | 86.27% |
| COIN250620C00185000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 86.90 | 93.75 | 96.30 | 0.00 | - | 1 | 52 | 86.50% |
| COIN251219C00185000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 116.20 | 106.20 | 108.50 | 0.00 | - | 8 | 118 | 85.73% |
| COIN260116C00185000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 108.71 | 107.85 | 109.40 | 0.00 | - | 2 | 57 | 85.19% |
| COIN260515C00185000 | 2024-05-02 3:32PM EDT | 2026-05-15 | 118.20 | 113.90 | 117.00 | 0.00 | - | 1 | 23 | 85.10% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 2026-09-18 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 87.16% |
| COIN261218C00185000 | 2024-04-30 3:31PM EDT | 2026-12-18 | 105.97 | 122.15 | 126.45 | 0.00 | - | 5 | 13 | 83.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00185000 | 2024-05-06 12:17PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.21 | -0.18 | -54.55% | 149 | 607 | 85.35% |
| COIN240517P00185000 | 2024-05-06 12:08PM EDT | 2024-05-17 | 0.75 | 0.71 | 0.81 | -0.60 | -44.44% | 321 | 975 | 73.14% |
| COIN240524P00185000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 1.72 | 1.61 | 1.81 | -0.82 | -32.28% | 10 | 105 | 71.19% |
| COIN240531P00185000 | 2024-05-06 11:51AM EDT | 2024-05-31 | 2.67 | 2.73 | 2.95 | -1.08 | -28.80% | 26 | 98 | 70.92% |
| COIN240607P00185000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 4.02 | 3.75 | 4.15 | -1.08 | -21.18% | 21 | 45 | 70.48% |
| COIN240614P00185000 | 2024-05-06 12:15PM EDT | 2024-06-14 | 5.23 | 4.65 | 5.65 | -1.26 | -19.41% | 9 | 14 | 70.74% |
| COIN240621P00185000 | 2024-05-06 12:15PM EDT | 2024-06-21 | 6.37 | 6.30 | 6.50 | -1.13 | -14.91% | 94 | 1,044 | 71.30% |
| COIN240719P00185000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 12.85 | 10.60 | 10.90 | 0.00 | - | 6 | 342 | 71.61% |
| COIN240920P00185000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 19.85 | 19.90 | 20.50 | -1.40 | -6.59% | 43 | 131 | 74.78% |
| COIN241018P00185000 | 2024-05-06 12:17PM EDT | 2024-10-18 | 22.94 | 22.70 | 23.10 | -3.00 | -11.57% | 58 | 74 | 73.70% |
| COIN241115P00185000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 28.45 | 26.10 | 26.80 | 0.00 | - | 2 | 3 | 74.83% |
| COIN241220P00185000 | 2024-05-01 10:19AM EDT | 2024-12-20 | 39.33 | 29.10 | 29.55 | 0.00 | - | 1 | 27 | 73.81% |
| COIN250117P00185000 | 2024-05-06 11:49AM EDT | 2025-01-17 | 31.30 | 31.30 | 31.80 | -5.40 | -14.71% | 12 | 207 | 73.27% |
| COIN250221P00185000 | 2024-04-29 1:04PM EDT | 2025-02-21 | 38.00 | 34.15 | 35.80 | 0.00 | - | 1 | 5 | 73.93% |
| COIN250321P00185000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 39.65 | 36.10 | 36.75 | 0.00 | - | 5 | 36 | 72.72% |
| COIN250620P00185000 | 2024-05-06 11:49AM EDT | 2025-06-20 | 42.30 | 41.85 | 42.90 | -2.65 | -5.90% | 10 | 60 | 71.79% |
| COIN251219P00185000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 57.41 | 51.30 | 52.55 | 0.00 | - | 2 | 14 | 70.08% |
| COIN260116P00185000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 53.95 | 52.30 | 53.30 | 0.00 | - | 11 | 32 | 69.42% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 2026-05-15 | 62.05 | 56.65 | 58.50 | 0.00 | - | 1 | 6 | 68.29% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 61.38 | 61.80 | 65.20 | 0.00 | - | 4 | 12 | 65.25% |
© 2024 Yahoo. All rights reserved.