Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00090000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 120.90 | 116.45 | 119.30 | 0.00 | - | 1 | 0 | 277.93% |
| COIN240531C00090000 | 2024-04-18 11:21AM EDT | 2024-05-31 | 138.44 | 116.00 | 119.50 | 0.00 | - | - | 1 | 181.25% |
| COIN240621C00090000 | 2024-05-13 11:01AM EDT | 2024-06-21 | 113.97 | 116.40 | 119.50 | 0.00 | - | 1 | 303 | 128.71% |
| COIN240719C00090000 | 2024-03-12 10:04AM EDT | 2024-07-19 | 169.40 | 160.45 | 163.65 | 0.00 | - | - | 1 | 449.59% |
| COIN240920C00090000 | 2024-04-17 12:21PM EDT | 2024-09-20 | 124.10 | 119.20 | 122.00 | 0.00 | - | 2 | 44 | 102.45% |
| COIN250117C00090000 | 2024-05-15 9:35AM EDT | 2025-01-17 | 131.95 | 124.25 | 126.15 | 0.00 | - | 1 | 600 | 96.19% |
| COIN250321C00090000 | 2024-03-14 3:25PM EDT | 2025-03-21 | 149.64 | 163.70 | 167.20 | 0.00 | - | 40 | 85 | 215.17% |
| COIN250620C00090000 | 2024-03-15 1:54PM EDT | 2025-06-20 | 161.00 | 167.70 | 171.35 | 0.00 | - | 1 | 129 | 202.16% |
| COIN251219C00090000 | 2024-05-10 1:02PM EDT | 2025-12-19 | 131.75 | 134.25 | 138.50 | 0.00 | - | 1 | 2,043 | 89.42% |
| COIN260116C00090000 | 2024-05-08 2:45PM EDT | 2026-01-16 | 141.27 | 135.50 | 137.60 | 0.00 | - | 1 | 56 | 87.73% |
| COIN260515C00090000 | 2024-04-12 2:35PM EDT | 2026-05-15 | 179.10 | 132.00 | 136.50 | 0.00 | - | 1 | 12 | 75.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00090000 | 2024-05-17 2:15PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.41 | +0.03 | +300.00% | 29 | 35 | 267.19% |
| COIN240531P00090000 | 2024-05-17 1:58PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.45 | -0.42 | -93.33% | 13 | 5 | 192.97% |
| COIN240607P00090000 | 2024-05-07 3:39PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 164.06% |
| COIN240621P00090000 | 2024-05-17 10:10AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 50 | 1,661 | 116.99% |
| COIN240719P00090000 | 2024-05-17 10:10AM EDT | 2024-07-19 | 0.34 | 0.14 | 0.45 | +0.04 | +13.33% | 50 | 5 | 93.55% |
| COIN240920P00090000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 1.30 | 0.88 | 1.30 | 0.00 | - | 31 | 395 | 82.13% |
| COIN250117P00090000 | 2024-05-17 2:07PM EDT | 2025-01-17 | 3.75 | 3.15 | 3.80 | -0.12 | -3.10% | 12 | 1,043 | 76.32% |
| COIN250321P00090000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 5.65 | 5.00 | 5.40 | 0.00 | - | 5 | 137 | 76.14% |
| COIN250620P00090000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 7.35 | 7.10 | 7.65 | -0.05 | -0.68% | 1 | 254 | 74.65% |
| COIN251219P00090000 | 2024-05-10 10:07AM EDT | 2025-12-19 | 12.15 | 11.15 | 12.10 | 0.00 | - | 2 | 122 | 72.86% |
| COIN260116P00090000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 11.80 | 11.75 | 12.35 | 0.00 | - | 1 | 217 | 72.17% |
| COIN260515P00090000 | 2024-05-16 10:08AM EDT | 2026-05-15 | 14.41 | 13.80 | 15.20 | 0.00 | - | 1 | 33 | 71.21% |
© 2024 Yahoo. All rights reserved.