Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00210000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 17.30 | 0.00 | 0.00 | 0.00 | - | 243 | 391 | 0.00% |
| COIN240517C00210000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 21.25 | 0.00 | 0.00 | 0.00 | - | 62 | 719 | 0.00% |
| COIN240524C00210000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 23.95 | 0.00 | 0.00 | 0.00 | - | 8 | 335 | 0.00% |
| COIN240531C00210000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 23.65 | 0.00 | 0.00 | 0.00 | - | 39 | 179 | 0.00% |
| COIN240607C00210000 | 2024-05-03 1:04PM EDT | 2024-06-07 | 26.32 | 0.00 | 0.00 | 0.00 | - | 239 | 271 | 0.00% |
| COIN240614C00210000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240621C00210000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 134 | 1,489 | 0.00% |
| COIN240719C00210000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 38.83 | 0.00 | 0.00 | 0.00 | - | 31 | 223 | 0.00% |
| COIN240920C00210000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 49.28 | 0.00 | 0.00 | 0.00 | - | 81 | 639 | 0.00% |
| COIN241018C00210000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 59.40 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.00% |
| COIN241115C00210000 | 2024-05-03 11:10AM EDT | 2024-11-15 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| COIN241220C00210000 | 2024-05-03 9:32AM EDT | 2024-12-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN250117C00210000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 69.76 | 0.00 | 0.00 | 0.00 | - | 30 | 530 | 0.00% |
| COIN250221C00210000 | 2024-05-03 10:16AM EDT | 2025-02-21 | 71.52 | 0.00 | 0.00 | 0.00 | - | 45 | 358 | 0.00% |
| COIN250321C00210000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 72.29 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 0.00% |
| COIN250620C00210000 | 2024-05-03 9:52AM EDT | 2025-06-20 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 0.00% |
| COIN251219C00210000 | 2024-05-03 9:45AM EDT | 2025-12-19 | 99.51 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| COIN260116C00210000 | 2024-04-30 12:36PM EDT | 2026-01-16 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| COIN260515C00210000 | 2024-05-03 2:18PM EDT | 2026-05-15 | 103.44 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| COIN260918C00210000 | 2024-05-01 1:25PM EDT | 2026-09-18 | 97.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN261218C00210000 | 2024-05-03 11:10AM EDT | 2026-12-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00210000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1,475 | 751 | 12.50% |
| COIN240517P00210000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 522 | 1,493 | 6.25% |
| COIN240524P00210000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 51 | 89 | 6.25% |
| COIN240531P00210000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 11.10 | 0.00 | 0.00 | 0.00 | - | 164 | 218 | 6.25% |
| COIN240607P00210000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 14.12 | 0.00 | 0.00 | 0.00 | - | 21 | 57 | 6.25% |
| COIN240614P00210000 | 2024-05-03 1:04PM EDT | 2024-06-14 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| COIN240621P00210000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 134 | 2,152 | 3.13% |
| COIN240719P00210000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 12 | 266 | 3.13% |
| COIN240920P00210000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 19 | 213 | 3.13% |
| COIN241018P00210000 | 2024-05-02 9:34AM EDT | 2024-10-18 | 42.35 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 1.56% |
| COIN241115P00210000 | 2024-05-01 1:45PM EDT | 2024-11-15 | 49.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| COIN241220P00210000 | 2024-05-03 12:23PM EDT | 2024-12-20 | 45.80 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 1.56% |
| COIN250117P00210000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 45.55 | 0.00 | 0.00 | 0.00 | - | 3 | 436 | 1.56% |
| COIN250221P00210000 | 2024-04-19 1:57PM EDT | 2025-02-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
| COIN250321P00210000 | 2024-04-29 2:23PM EDT | 2025-03-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 29 | 135 | 1.56% |
| COIN250620P00210000 | 2024-05-01 12:27PM EDT | 2025-06-20 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| COIN251219P00210000 | 2024-05-01 2:18PM EDT | 2025-12-19 | 73.02 | 0.00 | 0.00 | 0.00 | - | 45 | 76 | 0.78% |
| COIN260116P00210000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.78% |
| COIN260515P00210000 | 2024-05-02 10:55AM EDT | 2026-05-15 | 76.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| COIN260918P00210000 | 2024-03-25 10:53AM EDT | 2026-09-18 | 65.40 | 73.60 | 76.45 | 0.00 | - | 1 | 1 | 63.72% |
| COIN261218P00210000 | 2024-05-03 11:12AM EDT | 2026-12-18 | 79.47 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.78% |
© 2024 Yahoo. All rights reserved.