Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00260000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.94 | 0.92 | 1.10 | -6.06 | -86.57% | 1,876 | 985 | 79.59% |
| COIN240517C00260000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.15 | -6.60 | -68.39% | 3,409 | 23,169 | 78.00% |
| COIN240524C00260000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 5.25 | 4.80 | 5.50 | -7.29 | -58.13% | 147 | 178 | 77.28% |
| COIN240531C00260000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 7.35 | 5.95 | 7.60 | -7.45 | -50.34% | 358 | 98 | 75.21% |
| COIN240607C00260000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 9.70 | 8.40 | 9.55 | -6.74 | -41.00% | 21 | 32 | 76.67% |
| COIN240621C00260000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 13.44 | 12.90 | 13.55 | -6.56 | -32.80% | 127 | 1,281 | 79.21% |
| COIN240719C00260000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 19.40 | 18.35 | 19.60 | -8.55 | -30.59% | 179 | 899 | 77.94% |
| COIN240920C00260000 | 2024-05-03 11:48AM EDT | 2024-09-20 | 31.90 | 30.95 | 32.80 | -6.74 | -17.44% | 5 | 394 | 81.46% |
| COIN241018C00260000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 36.75 | 36.45 | 37.15 | -6.60 | -15.22% | 18 | 157 | 82.51% |
| COIN241115C00260000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 42.45 | 41.80 | 42.40 | -6.33 | -12.98% | 5 | 228 | 84.52% |
| COIN241220C00260000 | 2024-05-03 2:23PM EDT | 2024-12-20 | 46.55 | 45.20 | 47.05 | -5.55 | -10.65% | 3 | 175 | 83.55% |
| COIN250117C00260000 | 2024-05-03 11:25AM EDT | 2025-01-17 | 47.50 | 48.25 | 49.95 | -9.50 | -16.67% | 3 | 519 | 82.90% |
| COIN250221C00260000 | 2024-04-30 9:34AM EDT | 2025-02-21 | 51.30 | 53.15 | 54.60 | 0.00 | - | 1 | 73 | 83.85% |
| COIN250321C00260000 | 2024-05-03 2:00PM EDT | 2025-03-21 | 55.90 | 55.45 | 58.60 | +1.40 | +2.57% | 29 | 126 | 83.96% |
| COIN250620C00260000 | 2024-05-03 3:21PM EDT | 2025-06-20 | 66.38 | 63.75 | 68.20 | +3.58 | +5.70% | 1 | 245 | 83.85% |
| COIN251219C00260000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 82.60 | 79.70 | 81.25 | 0.00 | - | 1 | 75 | 83.34% |
| COIN260116C00260000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 73.28 | 81.25 | 82.60 | 0.00 | - | 4 | 385 | 82.79% |
| COIN260515C00260000 | 2024-04-16 11:58AM EDT | 2026-05-15 | 80.80 | 87.00 | 91.50 | 0.00 | - | 1 | 37 | 82.19% |
| COIN260918C00260000 | 2024-04-26 11:03AM EDT | 2026-09-18 | 102.45 | 94.00 | 97.80 | 0.00 | - | 1 | 8 | 81.42% |
| COIN261218C00260000 | 2024-05-01 3:40PM EDT | 2026-12-18 | 92.50 | 98.50 | 101.65 | 0.00 | - | 31 | 37 | 80.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00260000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 36.42 | 35.70 | 39.35 | -0.77 | -2.07% | 189 | 47 | 74.71% |
| COIN240517P00260000 | 2024-05-03 1:29PM EDT | 2024-05-17 | 41.20 | 38.15 | 40.65 | +1.20 | +3.00% | 15 | 342 | 74.19% |
| COIN240524P00260000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 43.93 | 40.20 | 42.90 | -10.91 | -19.89% | 5 | 19 | 75.13% |
| COIN240531P00260000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 42.47 | 41.55 | 43.65 | -1.69 | -3.83% | 2 | 11 | 70.58% |
| COIN240621P00260000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 49.27 | 46.95 | 50.00 | -6.62 | -11.84% | 10 | 213 | 74.24% |
| COIN240719P00260000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 53.60 | 52.95 | 55.20 | -1.00 | -1.83% | 3 | 261 | 73.78% |
| COIN240920P00260000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 63.80 | 63.55 | 65.35 | -3.66 | -5.43% | 1 | 241 | 73.88% |
| COIN241018P00260000 | 2024-05-02 11:19AM EDT | 2024-10-18 | 72.35 | 67.00 | 69.35 | 0.00 | - | 1 | 76 | 73.63% |
| COIN241115P00260000 | 2024-04-30 10:33AM EDT | 2024-11-15 | 82.83 | 71.05 | 73.55 | 0.00 | - | 1 | 185 | 74.50% |
| COIN241220P00260000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 89.50 | 74.45 | 76.25 | 0.00 | - | 2 | 104 | 72.93% |
| COIN250117P00260000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 78.38 | 77.25 | 78.30 | -11.62 | -12.91% | 20 | 102 | 72.11% |
| COIN250221P00260000 | 2024-04-30 10:31AM EDT | 2025-02-21 | 90.15 | 79.25 | 81.80 | 0.00 | - | 2 | 61 | 71.13% |
| COIN250321P00260000 | 2024-04-25 2:40PM EDT | 2025-03-21 | 86.48 | 82.20 | 85.25 | 0.00 | - | 1 | 88 | 71.82% |
| COIN250620P00260000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 95.87 | 88.70 | 90.80 | 0.00 | - | 1 | 56 | 69.84% |
| COIN251219P00260000 | 2024-03-25 10:19AM EDT | 2025-12-19 | 87.06 | 97.75 | 99.70 | 0.00 | - | 1 | 35 | 66.26% |
| COIN260116P00260000 | 2024-05-03 11:46AM EDT | 2026-01-16 | 102.20 | 99.60 | 103.50 | +3.49 | +3.54% | 24 | 66 | 67.26% |
| COIN260515P00260000 | 2024-04-30 12:54PM EDT | 2026-05-15 | 113.50 | 103.65 | 107.90 | 0.00 | - | 1 | 16 | 65.10% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 2026-09-18 | 101.85 | 108.00 | 111.95 | 0.00 | - | - | 2 | 63.41% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 2026-12-18 | 115.90 | 110.50 | 114.50 | 0.00 | - | 1 | 3 | 62.18% |
© 2024 Yahoo. All rights reserved.