Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00100000 | 2024-04-30 1:48PM EDT | 2024-05-17 | 105.70 | 121.75 | 125.40 | 0.00 | - | 1 | 116 | 191.99% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 127.34 | 121.80 | 125.70 | 0.00 | - | 1 | 1 | 144.92% |
| COIN240621C00100000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 128.48 | 122.65 | 125.85 | 0.00 | - | 6 | 595 | 123.29% |
| COIN240719C00100000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 152.70 | 123.65 | 126.55 | 0.00 | - | 1 | 3 | 111.21% |
| COIN240920C00100000 | 2024-04-30 1:28PM EDT | 2024-09-20 | 133.00 | 125.55 | 129.45 | +22.45 | +20.31% | 1 | 96 | 100.93% |
| COIN241018C00100000 | 2024-05-02 2:56PM EDT | 2024-10-18 | 135.73 | 127.15 | 130.45 | 0.00 | - | 6 | 20 | 99.41% |
| COIN241220C00100000 | 2024-05-02 1:20PM EDT | 2024-12-20 | 133.50 | 129.10 | 132.50 | 0.00 | - | 2 | 4 | 93.32% |
| COIN250117C00100000 | 2024-05-03 11:59AM EDT | 2025-01-17 | 129.40 | 131.65 | 133.30 | -5.25 | -3.90% | 4 | 2,779 | 94.34% |
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 2025-02-21 | 128.20 | 131.55 | 135.00 | 0.00 | - | 3 | 4 | 91.20% |
| COIN250321C00100000 | 2024-04-24 11:40AM EDT | 2025-03-21 | 143.45 | 133.95 | 137.25 | 0.00 | - | 4 | 752 | 94.24% |
| COIN250620C00100000 | 2024-04-18 3:22PM EDT | 2025-06-20 | 136.54 | 137.00 | 141.50 | 0.00 | - | 1 | 208 | 92.51% |
| COIN251219C00100000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 143.00 | 144.00 | 147.70 | +13.10 | +10.08% | 16 | 2,572 | 90.36% |
| COIN260116C00100000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 141.90 | 144.50 | 149.00 | 0.00 | - | 1 | 747 | 90.05% |
| COIN260515C00100000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 151.72 | 148.50 | 153.00 | -2.83 | -1.83% | 1 | 49 | 89.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00100000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 51 | 1,503 | 175.00% |
| COIN240517P00100000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.10 | -0.13 | -72.22% | 128 | 902 | 155.86% |
| COIN240524P00100000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.17 | -0.14 | -77.78% | 6 | 13 | 132.23% |
| COIN240531P00100000 | 2024-04-24 10:11AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 130.86% |
| COIN240621P00100000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 0.20 | 0.14 | 0.38 | -0.22 | -52.38% | 51 | 4,288 | 99.51% |
| COIN240719P00100000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 0.73 | 0.49 | 0.83 | -0.41 | -35.96% | 48 | 140 | 91.43% |
| COIN240920P00100000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 1.95 | 1.91 | 2.17 | -0.60 | -23.53% | 13 | 703 | 84.28% |
| COIN241018P00100000 | 2024-05-02 11:18AM EDT | 2024-10-18 | 3.50 | 2.49 | 3.10 | 0.00 | - | 7 | 116 | 82.75% |
| COIN241115P00100000 | 2024-05-02 3:44PM EDT | 2024-11-15 | 4.00 | 3.30 | 3.75 | 0.00 | - | 6 | 48 | 81.19% |
| COIN241220P00100000 | 2024-05-02 3:50PM EDT | 2024-12-20 | 4.70 | 4.50 | 4.70 | -0.26 | -5.24% | 5 | 82 | 80.33% |
| COIN250117P00100000 | 2024-05-03 2:23PM EDT | 2025-01-17 | 5.50 | 5.35 | 5.50 | -0.20 | -3.51% | 7 | 1,694 | 79.55% |
| COIN250221P00100000 | 2024-04-24 2:59PM EDT | 2025-02-21 | 7.55 | 5.30 | 6.60 | 0.00 | - | 1 | 50 | 76.76% |
| COIN250321P00100000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 7.40 | 7.00 | 7.95 | -0.05 | -0.67% | 2 | 408 | 78.81% |
| COIN250620P00100000 | 2024-05-02 3:57PM EDT | 2025-06-20 | 10.50 | 10.00 | 11.20 | 0.00 | - | 6 | 554 | 78.56% |
| COIN251219P00100000 | 2024-05-03 12:18PM EDT | 2025-12-19 | 15.74 | 15.00 | 16.50 | -0.16 | -1.01% | 2 | 578 | 76.58% |
| COIN260116P00100000 | 2024-05-03 11:21AM EDT | 2026-01-16 | 16.35 | 15.35 | 17.00 | +0.34 | +2.12% | 2 | 628 | 75.70% |
| COIN260515P00100000 | 2024-05-02 3:49PM EDT | 2026-05-15 | 18.50 | 17.70 | 19.25 | 0.00 | - | 2 | 440 | 73.58% |
© 2024 Yahoo. All rights reserved.