Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00100000 | 2024-04-25 9:41AM EDT | 100.00 | 119.08 | 135.05 | 138.60 | 0.00 | - | 3 | 117 | 176.76% |
| COIN240517C00105000 | 2024-04-17 9:36AM EDT | 105.00 | 116.70 | 130.25 | 133.45 | 0.00 | - | - | 1 | 168.85% |
| COIN240517C00110000 | 2024-04-25 11:57AM EDT | 110.00 | 113.01 | 125.00 | 128.35 | 0.00 | - | 1 | 17 | 150.59% |
| COIN240517C00115000 | 2024-04-17 10:25AM EDT | 115.00 | 98.80 | 120.15 | 123.50 | 0.00 | - | 1 | 4 | 150.49% |
| COIN240517C00120000 | 2024-04-25 9:39AM EDT | 120.00 | 98.28 | 115.40 | 118.45 | 0.00 | - | 2 | 21 | 146.68% |
| COIN240517C00125000 | 2024-04-23 11:40AM EDT | 125.00 | 109.55 | 110.55 | 114.15 | 0.00 | - | 1 | 20 | 152.59% |
| COIN240517C00130000 | 2024-04-19 2:46PM EDT | 130.00 | 83.35 | 105.60 | 108.65 | 0.00 | - | 3 | 8 | 137.89% |
| COIN240517C00135000 | 2024-04-23 11:40AM EDT | 135.00 | 99.95 | 100.60 | 103.70 | 0.00 | - | 1 | 13 | 130.96% |
| COIN240517C00140000 | 2024-04-25 9:47AM EDT | 140.00 | 78.75 | 95.80 | 98.90 | 0.00 | - | 1 | 46 | 128.71% |
| COIN240517C00145000 | 2024-04-26 10:05AM EDT | 145.00 | 85.35 | 90.90 | 94.00 | +8.05 | +10.41% | 3 | 34 | 123.58% |
| COIN240517C00150000 | 2024-04-26 11:24AM EDT | 150.00 | 78.57 | 86.70 | 89.40 | +2.07 | +2.71% | 2 | 89 | 127.54% |
| COIN240517C00155000 | 2024-04-25 11:55AM EDT | 155.00 | 68.82 | 81.85 | 84.55 | 0.00 | - | 2 | 28 | 122.31% |
| COIN240517C00160000 | 2024-04-24 2:50PM EDT | 160.00 | 76.30 | 76.35 | 79.75 | +7.85 | +11.47% | 2 | 30 | 112.50% |
| COIN240517C00165000 | 2024-04-19 2:15PM EDT | 165.00 | 53.30 | 72.60 | 74.00 | 0.00 | - | 4 | 41 | 108.81% |
| COIN240517C00170000 | 2024-04-25 1:43PM EDT | 170.00 | 58.18 | 68.10 | 69.75 | 0.00 | - | 1 | 69 | 109.25% |
| COIN240517C00175000 | 2024-04-25 11:55AM EDT | 175.00 | 61.78 | 63.50 | 64.80 | +10.22 | +19.82% | 1 | 33 | 104.25% |
| COIN240517C00180000 | 2024-04-26 1:44PM EDT | 180.00 | 56.86 | 59.20 | 60.45 | +10.36 | +22.28% | 7 | 55 | 103.36% |
| COIN240517C00185000 | 2024-04-26 2:29PM EDT | 185.00 | 52.94 | 55.25 | 55.95 | +6.94 | +15.09% | 9 | 396 | 102.36% |
| COIN240517C00190000 | 2024-04-26 2:26PM EDT | 190.00 | 48.70 | 50.80 | 52.80 | +2.90 | +6.33% | 7 | 407 | 103.59% |
| COIN240517C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 37.50 | 46.90 | 48.55 | 0.00 | - | 6 | 471 | 101.71% |
| COIN240517C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 43.37 | 43.20 | 44.85 | +10.97 | +33.86% | 21 | 932 | 101.40% |
| COIN240517C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 36.30 | 35.90 | 36.95 | +7.71 | +26.97% | 101 | 593 | 97.03% |
| COIN240517C00220000 | 2024-04-26 3:52PM EDT | 220.00 | 29.40 | 29.85 | 30.50 | +6.25 | +27.00% | 664 | 721 | 96.50% |
| COIN240517C00230000 | 2024-04-26 3:53PM EDT | 230.00 | 24.40 | 23.90 | 25.45 | +5.65 | +30.13% | 480 | 793 | 95.98% |
| COIN240517C00240000 | 2024-04-26 3:59PM EDT | 240.00 | 20.05 | 20.10 | 20.50 | +5.05 | +33.67% | 667 | 972 | 97.16% |
| COIN240517C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 16.50 | 16.30 | 16.75 | +4.48 | +37.27% | 2,153 | 5,845 | 97.86% |
| COIN240517C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 13.40 | 13.20 | 13.55 | +3.50 | +35.35% | 2,683 | 20,214 | 98.54% |
| COIN240517C00270000 | 2024-04-26 3:52PM EDT | 270.00 | 10.75 | 10.65 | 11.05 | +2.89 | +36.77% | 444 | 2,526 | 99.57% |
| COIN240517C00280000 | 2024-04-26 3:58PM EDT | 280.00 | 8.60 | 8.55 | 8.90 | +2.25 | +35.43% | 85 | 1,560 | 100.26% |
| COIN240517C00290000 | 2024-04-26 3:51PM EDT | 290.00 | 6.65 | 6.90 | 7.05 | +1.41 | +26.91% | 104 | 1,075 | 100.81% |
| COIN240517C00300000 | 2024-04-26 3:54PM EDT | 300.00 | 5.60 | 5.55 | 5.75 | +1.50 | +36.59% | 532 | 4,561 | 101.93% |
| COIN240517C00310000 | 2024-04-26 3:55PM EDT | 310.00 | 4.35 | 4.45 | 4.65 | +0.80 | +22.54% | 126 | 1,566 | 102.78% |
| COIN240517C00320000 | 2024-04-26 3:49PM EDT | 320.00 | 3.50 | 3.60 | 3.80 | +0.67 | +23.67% | 253 | 613 | 103.91% |
| COIN240517C00330000 | 2024-04-26 3:49PM EDT | 330.00 | 2.79 | 2.92 | 3.10 | +0.45 | +19.23% | 138 | 780 | 104.96% |
| COIN240517C00340000 | 2024-04-26 3:44PM EDT | 340.00 | 2.28 | 2.39 | 2.68 | +0.50 | +28.09% | 124 | 250 | 106.81% |
| COIN240517C00350000 | 2024-04-26 3:52PM EDT | 350.00 | 2.03 | 2.00 | 2.11 | +0.27 | +15.34% | 281 | 1,718 | 107.57% |
| COIN240517C00360000 | 2024-04-26 3:42PM EDT | 360.00 | 1.54 | 1.66 | 1.78 | +0.52 | +50.98% | 10 | 533 | 108.98% |
| COIN240517C00370000 | 2024-04-26 3:59PM EDT | 370.00 | 1.42 | 1.27 | 1.49 | +0.29 | +25.66% | 38 | 263 | 109.38% |
| COIN240517C00380000 | 2024-04-26 2:51PM EDT | 380.00 | 1.13 | 1.14 | 1.35 | +0.09 | +8.65% | 5 | 684 | 112.16% |
| COIN240517C00390000 | 2024-04-26 3:09PM EDT | 390.00 | 0.97 | 0.87 | 1.17 | -0.03 | -3.00% | 108 | 227 | 112.77% |
| COIN240517C00400000 | 2024-04-26 3:47PM EDT | 400.00 | 0.82 | 0.75 | 0.89 | +0.18 | +28.13% | 216 | 1,475 | 112.99% |
| COIN240517C00410000 | 2024-04-25 12:04PM EDT | 410.00 | 0.62 | 0.58 | 1.18 | 0.00 | - | 2 | 133 | 118.56% |
| COIN240517C00420000 | 2024-04-22 9:52AM EDT | 420.00 | 0.85 | 0.49 | 0.80 | 0.00 | - | 1 | 230 | 116.80% |
| COIN240517C00430000 | 2024-04-22 3:53PM EDT | 430.00 | 0.55 | 0.40 | 0.90 | -0.15 | -21.43% | 3 | 159 | 120.80% |
| COIN240517C00440000 | 2024-04-26 2:06PM EDT | 440.00 | 0.50 | 0.32 | 0.62 | -0.14 | -21.87% | 5 | 126 | 118.80% |
| COIN240517C00450000 | 2024-04-26 3:45PM EDT | 450.00 | 0.40 | 0.27 | 0.54 | -0.05 | -11.11% | 63 | 741 | 119.82% |
| COIN240517C00460000 | 2024-04-22 10:09AM EDT | 460.00 | 0.50 | 0.17 | 0.57 | 0.00 | - | 2 | 22 | 121.78% |
| COIN240517C00470000 | 2024-04-24 9:46AM EDT | 470.00 | 0.35 | 0.15 | 0.46 | 0.00 | - | 1 | 58 | 121.97% |
| COIN240517C00480000 | 2024-04-25 9:34AM EDT | 480.00 | 0.22 | 0.13 | 0.41 | 0.00 | - | 1 | 973 | 123.24% |
| COIN240517C00490000 | 2024-04-16 3:38PM EDT | 490.00 | 0.35 | 0.12 | 0.38 | 0.00 | - | 2 | 28 | 125.00% |
| COIN240517C00500000 | 2024-04-26 3:59PM EDT | 500.00 | 0.24 | 0.20 | 0.32 | +0.04 | +20.00% | 258 | 1,129 | 128.52% |
| COIN240517C00510000 | 2024-04-26 1:10PM EDT | 510.00 | 0.09 | 0.09 | 0.33 | -0.21 | -70.00% | 13 | 78 | 128.13% |
| COIN240517C00520000 | 2024-04-26 3:31PM EDT | 520.00 | 0.17 | 0.08 | 0.39 | +0.02 | +13.33% | 6 | 975 | 132.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00100000 | 2024-04-26 11:20AM EDT | 100.00 | 0.22 | 0.10 | 0.24 | +0.02 | +10.00% | 81 | 926 | 151.95% |
| COIN240517P00105000 | 2024-04-25 2:32PM EDT | 105.00 | 0.26 | 0.09 | 0.25 | 0.00 | - | 102 | 118 | 143.95% |
| COIN240517P00110000 | 2024-04-26 2:13PM EDT | 110.00 | 0.25 | 0.11 | 0.27 | -0.09 | -26.47% | 10 | 912 | 138.28% |
| COIN240517P00115000 | 2024-04-26 11:43AM EDT | 115.00 | 0.37 | 0.14 | 0.54 | -0.01 | -2.63% | 21 | 2,189 | 141.70% |
| COIN240517P00120000 | 2024-04-26 11:55AM EDT | 120.00 | 0.46 | 0.30 | 0.48 | +0.04 | +9.52% | 382 | 1,092 | 136.82% |
| COIN240517P00125000 | 2024-04-26 12:29PM EDT | 125.00 | 0.50 | 0.25 | 0.37 | +0.05 | +11.11% | 34 | 182 | 125.10% |
| COIN240517P00130000 | 2024-04-26 3:44PM EDT | 130.00 | 0.43 | 0.31 | 0.42 | -0.17 | -28.33% | 30 | 268 | 121.00% |
| COIN240517P00135000 | 2024-04-26 3:24PM EDT | 135.00 | 0.48 | 0.39 | 0.49 | -0.27 | -36.00% | 2 | 334 | 117.48% |
| COIN240517P00140000 | 2024-04-26 3:51PM EDT | 140.00 | 0.59 | 0.51 | 0.58 | -0.18 | -23.38% | 52 | 211 | 114.70% |
| COIN240517P00145000 | 2024-04-26 10:07AM EDT | 145.00 | 0.91 | 0.63 | 1.00 | -0.03 | -3.19% | 3 | 296 | 115.97% |
| COIN240517P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.82 | 0.79 | 0.86 | -0.37 | -31.09% | 130 | 1,609 | 109.28% |
| COIN240517P00155000 | 2024-04-26 3:43PM EDT | 155.00 | 1.06 | 0.89 | 1.17 | -0.41 | -27.89% | 8 | 519 | 107.13% |
| COIN240517P00160000 | 2024-04-26 3:06PM EDT | 160.00 | 1.30 | 1.09 | 1.41 | -0.44 | -25.29% | 349 | 541 | 104.54% |
| COIN240517P00165000 | 2024-04-26 3:29PM EDT | 165.00 | 1.61 | 1.45 | 1.53 | -0.61 | -27.48% | 464 | 654 | 101.64% |
| COIN240517P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 1.82 | 1.65 | 1.89 | -1.17 | -39.13% | 51 | 967 | 98.78% |
| COIN240517P00175000 | 2024-04-26 3:42PM EDT | 175.00 | 2.30 | 2.25 | 2.34 | -1.15 | -33.33% | 132 | 769 | 98.29% |
| COIN240517P00180000 | 2024-04-26 3:56PM EDT | 180.00 | 2.88 | 2.71 | 3.10 | -1.54 | -34.84% | 196 | 952 | 97.56% |
| COIN240517P00185000 | 2024-04-26 3:55PM EDT | 185.00 | 3.65 | 3.45 | 3.60 | -2.00 | -35.40% | 77 | 824 | 95.90% |
| COIN240517P00190000 | 2024-04-26 3:56PM EDT | 190.00 | 4.37 | 4.20 | 4.40 | -2.25 | -33.99% | 231 | 934 | 94.67% |
| COIN240517P00195000 | 2024-04-26 3:53PM EDT | 195.00 | 5.40 | 5.20 | 5.40 | -3.07 | -36.25% | 157 | 507 | 94.14% |
| COIN240517P00200000 | 2024-04-26 3:56PM EDT | 200.00 | 6.47 | 6.35 | 6.75 | -3.03 | -31.89% | 453 | 2,630 | 94.21% |
| COIN240517P00210000 | 2024-04-26 3:57PM EDT | 210.00 | 9.34 | 9.05 | 9.45 | -4.15 | -30.76% | 212 | 1,321 | 92.42% |
| COIN240517P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 13.10 | 13.00 | 13.20 | -4.90 | -27.22% | 319 | 979 | 92.85% |
| COIN240517P00230000 | 2024-04-26 3:55PM EDT | 230.00 | 17.76 | 17.35 | 18.15 | -5.69 | -24.26% | 255 | 797 | 93.24% |
| COIN240517P00240000 | 2024-04-26 2:12PM EDT | 240.00 | 23.00 | 22.05 | 23.35 | -7.55 | -24.71% | 30 | 744 | 91.49% |
| COIN240517P00250000 | 2024-04-26 2:49PM EDT | 250.00 | 29.95 | 29.05 | 29.75 | -6.77 | -18.44% | 28 | 747 | 94.27% |
| COIN240517P00260000 | 2024-04-26 2:59PM EDT | 260.00 | 37.50 | 35.85 | 36.95 | -7.72 | -17.07% | 108 | 349 | 95.52% |
| COIN240517P00270000 | 2024-04-26 2:33PM EDT | 270.00 | 46.38 | 42.05 | 45.35 | -0.32 | -0.69% | 4 | 197 | 95.51% |
| COIN240517P00280000 | 2024-04-25 10:45AM EDT | 280.00 | 64.85 | 50.65 | 52.65 | 0.00 | - | 3 | 93 | 96.26% |
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 290.00 | 69.65 | 58.30 | 61.85 | 0.00 | - | 11 | 65 | 97.45% |
| COIN240517P00300000 | 2024-04-26 2:43PM EDT | 300.00 | 70.65 | 66.85 | 70.55 | -10.67 | -13.12% | 5 | 56 | 97.84% |
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 310.00 | 94.10 | 75.65 | 78.20 | 0.00 | - | 13 | 38 | 92.90% |
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 320.00 | 76.60 | 85.50 | 87.45 | 0.00 | - | 25 | 25 | 96.24% |
| COIN240517P00330000 | 2024-04-24 10:28AM EDT | 330.00 | 100.20 | 93.95 | 97.00 | 0.00 | - | 2 | 13 | 92.60% |
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 340.00 | 89.85 | 103.80 | 106.90 | 0.00 | - | 1 | 5 | 97.12% |
| COIN240517P00350000 | 2024-04-10 2:44PM EDT | 350.00 | 105.75 | 113.40 | 116.25 | 0.00 | - | 2 | 33 | 95.34% |
| COIN240517P00360000 | 2024-04-10 12:08PM EDT | 360.00 | 117.10 | 122.90 | 125.90 | 0.00 | - | 2 | 40 | 92.60% |
| COIN240517P00370000 | 2024-04-22 1:01PM EDT | 370.00 | 148.01 | 133.25 | 136.00 | 0.00 | - | 1 | 19 | 102.00% |
| COIN240517P00400000 | 2024-04-23 10:12AM EDT | 400.00 | 167.06 | 162.50 | 165.50 | 0.00 | - | 4 | 38 | 98.34% |
| COIN240517P00410000 | 2024-04-10 10:15AM EDT | 410.00 | 168.10 | 172.70 | 175.45 | 0.00 | - | 4 | 0 | 105.08% |
| COIN240517P00440000 | 2024-04-17 2:08PM EDT | 440.00 | 226.55 | 202.25 | 205.55 | 0.00 | - | 43 | 0 | 107.81% |
| COIN240517P00450000 | 2024-04-09 9:33AM EDT | 450.00 | 199.10 | 212.35 | 215.30 | 0.00 | - | - | 0 | 105.86% |
| COIN240517P00470000 | 2024-04-10 9:31AM EDT | 470.00 | 235.50 | 232.20 | 235.00 | 0.00 | - | - | 0 | 150.98% |
| COIN240517P00480000 | 2024-03-21 9:32AM EDT | 480.00 | 224.60 | 266.90 | 271.25 | 0.00 | - | - | 0 | 328.23% |
| COIN240517P00490000 | 2024-03-27 9:30AM EDT | 490.00 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240517P00500000 | 2024-04-09 11:29AM EDT | 500.00 | 256.35 | 261.50 | 265.30 | 0.00 | - | - | 0 | 167.14% |
| COIN240517P00520000 | 2024-04-10 12:02PM EDT | 520.00 | 273.00 | 282.20 | 285.15 | 0.00 | - | 1 | 0 | 171.00% |
© 2024 Yahoo. All rights reserved.