Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00080000 | 2024-04-19 2:26PM EDT | 2024-05-10 | 134.47 | 139.65 | 142.30 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240621C00080000 | 2024-04-25 9:39AM EDT | 2024-06-21 | 138.46 | 139.85 | 143.05 | 0.00 | - | 1 | 883 | 106.25% |
| COIN240719C00080000 | 2024-03-18 9:33AM EDT | 2024-07-19 | 165.50 | 134.25 | 137.10 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240920C00080000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 141.55 | 142.30 | 145.60 | 0.00 | - | 1 | 73 | 91.21% |
| COIN250117C00080000 | 2024-04-29 3:45PM EDT | 2025-01-17 | 144.26 | 145.35 | 148.70 | 0.00 | - | 1 | 739 | 91.13% |
| COIN250321C00080000 | 2024-03-13 12:40PM EDT | 2025-03-21 | 191.21 | 172.05 | 175.30 | 0.00 | - | 2 | 118 | 178.99% |
| COIN250620C00080000 | 2024-04-23 3:26PM EDT | 2025-06-20 | 166.60 | 149.05 | 154.00 | 0.00 | - | 2 | 58 | 89.94% |
| COIN251219C00080000 | 2024-03-18 1:03PM EDT | 2025-12-19 | 166.07 | 148.50 | 153.00 | 0.00 | - | 2 | 192 | 72.52% |
| COIN260116C00080000 | 2024-05-01 12:06PM EDT | 2026-01-16 | 141.15 | 155.15 | 159.00 | 0.00 | - | 11 | 429 | 87.96% |
| COIN260515C00080000 | 2024-04-17 11:37AM EDT | 2026-05-15 | 151.50 | 157.60 | 162.50 | 0.00 | - | 3 | 8 | 87.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00080000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 321.88% |
| COIN240621P00080000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.13 | 0.00 | - | 9 | 7,195 | 113.28% |
| COIN240719P00080000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 0.55 | 0.08 | 0.46 | 0.00 | - | 21 | 28 | 102.15% |
| COIN240920P00080000 | 2024-05-07 9:57AM EDT | 2024-09-20 | 0.75 | 0.75 | 0.99 | -0.09 | -10.71% | 5 | 463 | 89.84% |
| COIN250117P00080000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 2.70 | 2.50 | 2.90 | 0.00 | - | 3 | 1,090 | 82.59% |
| COIN250321P00080000 | 2024-05-03 3:53PM EDT | 2025-03-21 | 3.90 | 2.85 | 4.05 | 0.00 | - | 6 | 154 | 78.50% |
| COIN250620P00080000 | 2024-05-03 11:21AM EDT | 2025-06-20 | 6.50 | 5.20 | 6.00 | 0.00 | - | 1 | 227 | 78.91% |
| COIN251219P00080000 | 2024-05-06 10:19AM EDT | 2025-12-19 | 8.90 | 9.05 | 9.50 | 0.00 | - | 3 | 139 | 77.06% |
| COIN260116P00080000 | 2024-05-07 10:41AM EDT | 2026-01-16 | 9.63 | 9.35 | 9.65 | +0.48 | +5.25% | 1 | 457 | 75.92% |
| COIN260515P00080000 | 2024-04-23 12:56PM EDT | 2026-05-15 | 11.40 | 11.30 | 12.25 | 0.00 | - | 3 | 62 | 75.17% |
© 2024 Yahoo. All rights reserved.