Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00195000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 30.00 | 27.80 | 30.25 | -8.60 | -22.28% | 32 | 81 | 70.61% |
| COIN240517C00195000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 31.73 | 30.85 | 33.20 | -8.27 | -20.68% | 113 | 359 | 82.41% |
| COIN240524C00195000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 34.00 | 33.05 | 35.25 | -10.95 | -24.36% | 103 | 114 | 81.56% |
| COIN240531C00195000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 34.90 | 33.60 | 36.20 | -8.42 | -19.44% | 80 | 331 | 74.73% |
| COIN240621C00195000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 39.48 | 39.25 | 41.55 | -10.77 | -21.43% | 5 | 598 | 77.70% |
| COIN240719C00195000 | 2024-04-30 1:05PM EDT | 2024-07-19 | 38.95 | 45.90 | 46.90 | 0.00 | - | 4 | 27 | 79.35% |
| COIN240920C00195000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 61.40 | 56.95 | 59.10 | +7.95 | +14.87% | 3 | 322 | 83.11% |
| COIN241018C00195000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 50.50 | 60.10 | 62.70 | 0.00 | - | 5 | 8 | 82.26% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 65.30 | 67.65 | 0.00 | - | 1 | 3 | 85.08% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 2024-12-20 | 74.95 | 69.05 | 71.50 | 0.00 | - | 4 | 4 | 84.55% |
| COIN250117C00195000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 63.27 | 72.40 | 74.25 | 0.00 | - | 3 | 236 | 84.56% |
| COIN250221C00195000 | 2024-05-03 10:42AM EDT | 2025-02-21 | 79.96 | 76.40 | 78.50 | -5.19 | -6.10% | 2 | 1 | 85.38% |
| COIN250321C00195000 | 2024-05-03 12:53PM EDT | 2025-03-21 | 78.81 | 79.15 | 81.80 | -0.09 | -0.11% | 106 | 216 | 85.82% |
| COIN250620C00195000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 86.85 | 87.50 | 90.45 | 0.00 | - | 5 | 40 | 86.45% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 100.00 | 101.70 | 0.00 | - | 1 | 605 | 84.80% |
| COIN260116C00195000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 106.93 | 101.50 | 104.50 | 0.00 | - | 1 | 35 | 85.19% |
| COIN260515C00195000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 109.45 | 106.55 | 110.85 | +12.17 | +12.51% | 1 | 18 | 83.77% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 2026-12-18 | 121.22 | 116.00 | 119.85 | 0.00 | - | 1 | 12 | 82.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00195000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.99 | 0.83 | 1.18 | -2.81 | -73.95% | 629 | 400 | 75.49% |
| COIN240517P00195000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 2.70 | 2.53 | 2.88 | -2.65 | -49.53% | 321 | 593 | 72.61% |
| COIN240524P00195000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 4.55 | 4.45 | 5.10 | -2.25 | -33.09% | 66 | 52 | 74.21% |
| COIN240531P00195000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 6.10 | 5.40 | 7.30 | -2.90 | -32.22% | 62 | 57 | 73.11% |
| COIN240607P00195000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 7.55 | 7.05 | 9.70 | -5.02 | -39.94% | 11 | 8 | 74.99% |
| COIN240621P00195000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 10.88 | 10.80 | 11.35 | -2.24 | -17.07% | 103 | 455 | 73.71% |
| COIN240719P00195000 | 2024-05-03 1:45PM EDT | 2024-07-19 | 16.98 | 15.65 | 16.05 | -0.81 | -4.55% | 20 | 206 | 72.78% |
| COIN240920P00195000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 25.80 | 25.15 | 26.60 | -5.40 | -17.31% | 8 | 336 | 75.02% |
| COIN241018P00195000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 30.22 | 28.75 | 29.25 | -5.73 | -15.94% | 1 | 136 | 74.41% |
| COIN241115P00195000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 33.95 | 32.55 | 33.95 | 0.00 | - | 128 | 134 | 76.35% |
| COIN241220P00195000 | 2024-04-30 1:51PM EDT | 2024-12-20 | 44.30 | 34.80 | 37.10 | 0.00 | - | 1 | 2 | 74.70% |
| COIN250117P00195000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 38.50 | 37.70 | 38.45 | 0.00 | - | 62 | 848 | 73.80% |
| COIN250221P00195000 | 2024-05-03 9:35AM EDT | 2025-02-21 | 41.00 | 39.65 | 42.10 | -1.50 | -3.53% | 1 | 32 | 73.31% |
| COIN250321P00195000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 49.75 | 42.45 | 44.80 | 0.00 | - | 1 | 73 | 73.85% |
| COIN250620P00195000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 49.93 | 49.10 | 50.50 | 0.00 | - | 2 | 8 | 72.80% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 58.20 | 59.35 | 0.00 | - | 1 | 35 | 70.00% |
| COIN260116P00195000 | 2024-05-02 2:24PM EDT | 2026-01-16 | 60.30 | 57.55 | 60.25 | 0.00 | - | 25 | 227 | 68.53% |
| COIN260515P00195000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 64.66 | 62.00 | 65.85 | -1.84 | -2.77% | 1 | 17 | 67.57% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 65.75 | 69.65 | 0.00 | - | 4 | 5 | 65.83% |
© 2024 Yahoo. All rights reserved.