Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00240000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.40 | 3.30 | 4.00 | -8.90 | -72.36% | 3,698 | 3,016 | 76.95% |
| COIN240517C00240000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.00 | 6.85 | 7.50 | -8.35 | -54.40% | 1,427 | 1,910 | 77.37% |
| COIN240524C00240000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.95 | 9.25 | 10.10 | -8.45 | -45.92% | 149 | 147 | 75.63% |
| COIN240531C00240000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 12.80 | 11.20 | 13.00 | -7.85 | -38.01% | 119 | 275 | 75.70% |
| COIN240607C00240000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 14.93 | 13.50 | 15.75 | -7.65 | -33.88% | 32 | 23 | 77.08% |
| COIN240621C00240000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 18.69 | 17.80 | 19.15 | -7.50 | -28.64% | 1,316 | 3,001 | 77.07% |
| COIN240719C00240000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 25.75 | 24.80 | 26.15 | -6.85 | -21.01% | 151 | 427 | 78.63% |
| COIN240920C00240000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 39.64 | 37.85 | 40.70 | -5.61 | -12.40% | 22 | 949 | 83.39% |
| COIN241018C00240000 | 2024-05-03 2:37PM EDT | 2024-10-18 | 44.26 | 42.25 | 43.80 | -5.16 | -10.44% | 5 | 65 | 82.38% |
| COIN241115C00240000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 48.90 | 47.30 | 49.45 | -6.52 | -11.76% | 11 | 86 | 84.59% |
| COIN241220C00240000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 51.75 | 51.85 | 53.60 | -0.25 | -0.48% | 28 | 16 | 84.19% |
| COIN250117C00240000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 54.75 | 54.75 | 56.55 | -9.35 | -14.59% | 15 | 928 | 83.52% |
| COIN250221C00240000 | 2024-05-01 2:31PM EDT | 2025-02-21 | 56.10 | 58.35 | 61.70 | 0.00 | - | 1 | 18 | 84.06% |
| COIN250321C00240000 | 2024-05-03 11:42AM EDT | 2025-03-21 | 62.30 | 62.15 | 64.60 | -6.45 | -9.38% | 5 | 224 | 84.50% |
| COIN250620C00240000 | 2024-04-30 12:39PM EDT | 2025-06-20 | 76.42 | 71.15 | 73.45 | +12.52 | +19.59% | 1 | 144 | 84.59% |
| COIN251219C00240000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 83.55 | 85.20 | 88.00 | +7.65 | +10.08% | 2 | 84 | 84.21% |
| COIN260116C00240000 | 2024-05-03 11:24AM EDT | 2026-01-16 | 83.89 | 85.00 | 88.25 | -10.45 | -11.08% | 3 | 160 | 82.32% |
| COIN260515C00240000 | 2024-04-30 1:59PM EDT | 2026-05-15 | 84.67 | 92.60 | 96.70 | 0.00 | - | 1 | 32 | 82.59% |
| COIN260918C00240000 | 2024-04-29 12:31PM EDT | 2026-09-18 | 105.00 | 99.00 | 103.20 | 0.00 | - | 11 | 10 | 81.82% |
| COIN261218C00240000 | 2024-05-02 3:02PM EDT | 2026-12-18 | 109.90 | 103.50 | 106.80 | 0.00 | - | 2 | 37 | 81.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00240000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 19.50 | 19.50 | 22.15 | -1.83 | -8.58% | 112 | 225 | 81.10% |
| COIN240517P00240000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 22.45 | 23.00 | 24.10 | -2.55 | -10.20% | 47 | 707 | 75.04% |
| COIN240524P00240000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 26.95 | 24.80 | 27.15 | -2.15 | -7.39% | 4 | 338 | 73.43% |
| COIN240531P00240000 | 2024-05-03 11:27AM EDT | 2024-05-31 | 32.24 | 26.80 | 29.15 | +2.32 | +7.75% | 2 | 26 | 72.05% |
| COIN240621P00240000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 36.04 | 33.70 | 34.30 | +2.04 | +6.00% | 41 | 1,004 | 73.29% |
| COIN240719P00240000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 39.10 | 39.35 | 40.40 | -0.85 | -2.13% | 30 | 221 | 72.89% |
| COIN240920P00240000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 53.20 | 50.70 | 52.35 | +2.55 | +5.03% | 5 | 378 | 75.20% |
| COIN241018P00240000 | 2024-05-01 1:36PM EDT | 2024-10-18 | 65.35 | 54.20 | 54.85 | 0.00 | - | 1 | 43 | 73.64% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 59.20 | 58.45 | 60.05 | 0.00 | - | 1 | 74 | 75.48% |
| COIN241220P00240000 | 2024-05-01 10:17AM EDT | 2024-12-20 | 74.29 | 60.85 | 63.00 | 0.00 | - | 2 | 11 | 73.35% |
| COIN250117P00240000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 72.10 | 62.80 | 64.90 | 0.00 | - | 1 | 271 | 71.88% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 62.38 | 65.90 | 68.30 | 0.00 | - | 1 | 1 | 71.61% |
| COIN250321P00240000 | 2024-05-02 1:07PM EDT | 2025-03-21 | 72.85 | 68.00 | 71.00 | 0.00 | - | 1 | 150 | 71.37% |
| COIN250620P00240000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 76.00 | 74.65 | 77.50 | 0.00 | - | 3 | 72 | 70.18% |
| COIN251219P00240000 | 2024-04-17 10:58AM EDT | 2025-12-19 | 92.50 | 84.75 | 87.10 | 0.00 | - | 5 | 6 | 67.58% |
| COIN260116P00240000 | 2024-05-03 10:23AM EDT | 2026-01-16 | 88.00 | 86.20 | 88.15 | -1.50 | -1.68% | 10 | 57 | 67.18% |
| COIN260515P00240000 | 2024-04-30 10:27AM EDT | 2026-05-15 | 98.37 | 90.15 | 94.45 | 0.00 | - | 1 | 2 | 65.90% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 2026-09-18 | 87.48 | 94.00 | 98.20 | 0.00 | - | 1 | 1 | 63.94% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 2026-12-18 | 96.00 | 96.50 | 100.95 | 0.00 | - | 2 | 42 | 62.82% |
© 2024 Yahoo. All rights reserved.