Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00200000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 27.82 | 0.00 | 0.00 | 0.00 | - | 275 | 415 | 0.00% |
| COIN240517C00200000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 28.94 | 0.00 | 0.00 | 0.00 | - | 304 | 767 | 0.00% |
| COIN240524C00200000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 34.47 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.00% |
| COIN240531C00200000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 33.70 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.00% |
| COIN240607C00200000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 34.80 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| COIN240614C00200000 | 2024-05-03 12:47PM EDT | 2024-06-14 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240621C00200000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 38.39 | 0.00 | 0.00 | 0.00 | - | 22 | 3,588 | 0.00% |
| COIN240719C00200000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 44.70 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 0.00% |
| COIN240920C00200000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 56.70 | 0.00 | 0.00 | 0.00 | - | 13 | 636 | 0.00% |
| COIN241018C00200000 | 2024-05-06 10:47AM EDT | 2024-10-18 | 64.11 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| COIN241115C00200000 | 2024-05-03 3:10PM EDT | 2024-11-15 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| COIN241220C00200000 | 2024-05-06 12:42PM EDT | 2024-12-20 | 69.69 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.00% |
| COIN250117C00200000 | 2024-05-06 2:51PM EDT | 2025-01-17 | 72.43 | 0.00 | 0.00 | 0.00 | - | 53 | 2,244 | 0.00% |
| COIN250221C00200000 | 2024-05-03 1:05PM EDT | 2025-02-21 | 73.04 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| COIN250321C00200000 | 2024-05-06 2:38PM EDT | 2025-03-21 | 79.95 | 0.00 | 0.00 | 0.00 | - | 5 | 768 | 0.00% |
| COIN250620C00200000 | 2024-05-06 1:52PM EDT | 2025-06-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 200 | 654 | 0.00% |
| COIN251219C00200000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 100.79 | 0.00 | 0.00 | 0.00 | - | 8 | 3,466 | 0.00% |
| COIN260116C00200000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 102.46 | 0.00 | 0.00 | 0.00 | - | 11 | 415 | 0.00% |
| COIN260515C00200000 | 2024-05-06 2:47PM EDT | 2026-05-15 | 108.94 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| COIN260918C00200000 | 2024-04-26 11:11AM EDT | 2026-09-18 | 117.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218C00200000 | 2024-05-06 2:51PM EDT | 2026-12-18 | 118.58 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00200000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,043 | 1,677 | 25.00% |
| COIN240517P00200000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,202 | 2,859 | 12.50% |
| COIN240524P00200000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,157 | 1,375 | 12.50% |
| COIN240531P00200000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 98 | 285 | 12.50% |
| COIN240607P00200000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 12.50% |
| COIN240614P00200000 | 2024-05-06 1:32PM EDT | 2024-06-14 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| COIN240621P00200000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 261 | 2,729 | 6.25% |
| COIN240719P00200000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 424 | 696 | 6.25% |
| COIN240920P00200000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 26.63 | 0.00 | 0.00 | 0.00 | - | 138 | 690 | 3.13% |
| COIN241018P00200000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 14 | 578 | 3.13% |
| COIN241115P00200000 | 2024-05-06 10:42AM EDT | 2024-11-15 | 32.20 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| COIN241220P00200000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 16 | 208 | 3.13% |
| COIN250117P00200000 | 2024-05-06 12:55PM EDT | 2025-01-17 | 39.10 | 0.00 | 0.00 | 0.00 | - | 21 | 1,563 | 3.13% |
| COIN250221P00200000 | 2024-04-29 9:55AM EDT | 2025-02-21 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 3.13% |
| COIN250321P00200000 | 2024-05-03 3:56PM EDT | 2025-03-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 3.13% |
| COIN250620P00200000 | 2024-05-02 1:19PM EDT | 2025-06-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| COIN251219P00200000 | 2024-05-01 11:55AM EDT | 2025-12-19 | 68.55 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 1.56% |
| COIN260116P00200000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 1.56% |
| COIN260515P00200000 | 2024-05-03 3:58PM EDT | 2026-05-15 | 67.56 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 1.56% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 2026-09-18 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COIN261218P00200000 | 2024-05-06 1:37PM EDT | 2026-12-18 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
© 2024 Yahoo. All rights reserved.