Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00095000 | 2024-04-19 10:51AM EDT | 2024-05-31 | 125.76 | 104.80 | 108.10 | 0.00 | - | 2 | 2 | 161.23% |
| COIN240621C00095000 | 2024-05-09 9:39AM EDT | 2024-06-21 | 114.27 | 105.45 | 108.35 | 0.00 | - | 1 | 278 | 127.15% |
| COIN240719C00095000 | 2024-05-10 1:23PM EDT | 2024-07-19 | 108.18 | 105.90 | 109.00 | -1.70 | -1.55% | 1 | 1 | 107.74% |
| COIN240920C00095000 | 2024-05-01 1:00PM EDT | 2024-09-20 | 115.60 | 107.75 | 111.95 | 0.00 | - | 2 | 25 | 98.34% |
| COIN250117C00095000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 144.60 | 112.80 | 115.75 | 0.00 | - | 2 | 376 | 90.54% |
| COIN250321C00095000 | 2024-05-03 12:12PM EDT | 2025-03-21 | 136.00 | 115.45 | 118.45 | 0.00 | - | 2 | 88 | 89.81% |
| COIN250620C00095000 | 2024-04-18 10:22AM EDT | 2025-06-20 | 145.29 | 118.45 | 121.95 | 0.00 | - | 2 | 622 | 87.96% |
| COIN251219C00095000 | 2024-05-10 2:01PM EDT | 2025-12-19 | 128.33 | 125.55 | 128.70 | -23.47 | -15.46% | 1 | 37 | 87.88% |
| COIN260116C00095000 | 2024-04-01 9:58AM EDT | 2026-01-16 | 193.20 | 128.00 | 131.45 | 0.00 | - | 1 | 27 | 91.16% |
| COIN260515C00095000 | 2024-05-03 11:26AM EDT | 2026-05-15 | 148.40 | 129.00 | 133.50 | 0.00 | - | 3 | 5 | 86.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00095000 | 2024-05-07 2:42PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 147.66% |
| COIN240607P00095000 | 2024-05-02 12:53PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.09 | 0.00 | - | - | 7 | 101.17% |
| COIN240621P00095000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 0.20 | 0.09 | 0.27 | 0.00 | - | 103 | 1,068 | 97.27% |
| COIN240719P00095000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.86 | 0.18 | 0.70 | 0.00 | - | 1 | 55 | 85.74% |
| COIN240920P00095000 | 2024-05-10 1:28PM EDT | 2024-09-20 | 1.52 | 1.38 | 1.67 | -0.04 | -2.56% | 2 | 529 | 78.13% |
| COIN250117P00095000 | 2024-05-10 3:27PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.50 | +0.04 | +0.93% | 12 | 1,388 | 73.78% |
| COIN250321P00095000 | 2024-05-08 12:32PM EDT | 2025-03-21 | 6.02 | 6.10 | 6.45 | 0.00 | - | 1 | 232 | 73.53% |
| COIN250620P00095000 | 2024-05-07 2:03PM EDT | 2025-06-20 | 8.83 | 8.60 | 9.20 | 0.00 | - | 1 | 106 | 72.99% |
| COIN251219P00095000 | 2024-05-10 3:57PM EDT | 2025-12-19 | 13.55 | 13.35 | 14.10 | +1.53 | +12.73% | 3 | 185 | 71.89% |
| COIN260116P00095000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 14.20 | 13.85 | 14.80 | 0.00 | - | 2 | 46 | 71.53% |
| COIN260515P00095000 | 2024-05-06 10:45AM EDT | 2026-05-15 | 16.01 | 16.00 | 17.00 | 0.00 | - | 3 | 55 | 69.72% |
© 2024 Yahoo. All rights reserved.