Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 70.00 | 168.16 | 138.80 | 142.20 | 0.00 | - | - | 10 | 209.28% |
| COIN240524C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 138.07 | 133.70 | 137.20 | 0.00 | - | 1 | 1 | 193.16% |
| COIN240524C00085000 | 2024-04-26 11:01AM EDT | 85.00 | 144.07 | 123.90 | 127.30 | 0.00 | - | 1 | 1 | 180.57% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 130.00 | 89.21 | 79.55 | 83.05 | 0.00 | - | 1 | 3 | 120.95% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 86.90 | 74.75 | 78.25 | 0.00 | - | - | 5 | 116.80% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 140.00 | 74.69 | 70.10 | 73.55 | 0.00 | - | - | 2 | 114.31% |
| COIN240524C00145000 | 2024-05-01 1:03PM EDT | 145.00 | 62.93 | 65.40 | 68.65 | -19.82 | -23.95% | 3 | 2 | 109.23% |
| COIN240524C00155000 | 2024-05-01 3:35PM EDT | 155.00 | 59.62 | 56.35 | 59.95 | -23.38 | -28.17% | 1 | 2 | 106.56% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 160.00 | 63.49 | 51.90 | 56.05 | 0.00 | - | 10 | 15 | 106.20% |
| COIN240524C00165000 | 2024-05-01 2:33PM EDT | 165.00 | 52.60 | 48.75 | 51.00 | -4.72 | -8.23% | 2 | 2 | 105.24% |
| COIN240524C00170000 | 2024-04-30 12:22PM EDT | 170.00 | 44.90 | 44.60 | 46.75 | 0.00 | - | 1 | 4 | 102.49% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 60.73 | 40.20 | 42.70 | 0.00 | - | 10 | 22 | 98.85% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 180.00 | 59.09 | 37.55 | 38.85 | 0.00 | - | 1 | 2 | 100.75% |
| COIN240524C00185000 | 2024-05-01 3:24PM EDT | 185.00 | 38.00 | 34.20 | 35.45 | -7.53 | -16.54% | 3 | 2 | 100.50% |
| COIN240524C00190000 | 2024-05-01 3:35PM EDT | 190.00 | 32.45 | 30.60 | 33.10 | -12.65 | -28.05% | 1 | 7 | 101.38% |
| COIN240524C00195000 | 2024-04-30 1:45PM EDT | 195.00 | 25.50 | 26.90 | 28.95 | 0.00 | - | 5 | 112 | 96.19% |
| COIN240524C00200000 | 2024-05-01 2:06PM EDT | 200.00 | 26.51 | 25.30 | 26.15 | -3.49 | -11.63% | 45 | 316 | 99.04% |
| COIN240524C00205000 | 2024-05-01 3:39PM EDT | 205.00 | 22.92 | 22.80 | 23.55 | +2.65 | +13.07% | 199 | 144 | 99.03% |
| COIN240524C00210000 | 2024-05-01 2:59PM EDT | 210.00 | 21.22 | 20.40 | 21.80 | +3.22 | +17.89% | 60 | 333 | 100.35% |
| COIN240524C00215000 | 2024-05-01 3:57PM EDT | 215.00 | 18.67 | 17.40 | 19.05 | +1.44 | +8.36% | 68 | 138 | 96.96% |
| COIN240524C00220000 | 2024-05-01 3:46PM EDT | 220.00 | 17.50 | 15.50 | 17.15 | +3.00 | +20.69% | 157 | 71 | 97.34% |
| COIN240524C00225000 | 2024-05-01 12:28PM EDT | 225.00 | 13.15 | 13.00 | 15.60 | -0.45 | -3.31% | 7 | 159 | 96.27% |
| COIN240524C00230000 | 2024-05-01 3:37PM EDT | 230.00 | 13.50 | 12.40 | 13.75 | +1.82 | +15.58% | 18 | 123 | 98.27% |
| COIN240524C00235000 | 2024-05-01 3:49PM EDT | 235.00 | 12.05 | 11.65 | 12.30 | +1.29 | +11.99% | 27 | 92 | 100.18% |
| COIN240524C00240000 | 2024-05-01 3:55PM EDT | 240.00 | 10.78 | 9.60 | 11.05 | +1.63 | +17.81% | 17 | 145 | 98.63% |
| COIN240524C00245000 | 2024-05-01 2:45PM EDT | 245.00 | 10.95 | 9.50 | 10.00 | +2.65 | +31.93% | 12 | 144 | 102.00% |
| COIN240524C00250000 | 2024-05-01 3:57PM EDT | 250.00 | 8.89 | 8.15 | 8.95 | +1.54 | +20.95% | 48 | 451 | 101.49% |
| COIN240524C00255000 | 2024-05-01 3:01PM EDT | 255.00 | 10.01 | 7.00 | 8.05 | +3.31 | +49.40% | 4 | 108 | 101.28% |
| COIN240524C00260000 | 2024-05-01 3:09PM EDT | 260.00 | 8.73 | 5.85 | 7.25 | +2.68 | +44.30% | 107 | 182 | 100.72% |
| COIN240524C00265000 | 2024-05-01 2:58PM EDT | 265.00 | 8.00 | 5.95 | 6.60 | +2.55 | +46.79% | 66 | 185 | 104.00% |
| COIN240524C00270000 | 2024-05-01 3:56PM EDT | 270.00 | 5.50 | 4.95 | 5.95 | +0.60 | +12.24% | 52 | 119 | 103.35% |
| COIN240524C00275000 | 2024-05-01 11:36AM EDT | 275.00 | 6.05 | 5.05 | 5.35 | +1.60 | +35.96% | 5 | 193 | 106.14% |
| COIN240524C00280000 | 2024-05-01 11:05AM EDT | 280.00 | 5.37 | 2.93 | 4.90 | +1.29 | +31.62% | 5 | 99 | 100.88% |
| COIN240524C00285000 | 2024-05-01 2:06PM EDT | 285.00 | 4.72 | 4.05 | 4.50 | +0.72 | +18.00% | 3 | 332 | 107.75% |
| COIN240524C00290000 | 2024-05-01 9:51AM EDT | 290.00 | 3.50 | 3.65 | 4.05 | +0.20 | +6.06% | 8 | 101 | 108.28% |
| COIN240524C00295000 | 2024-04-30 3:58PM EDT | 295.00 | 2.94 | 3.30 | 3.70 | 0.00 | - | 1 | 20 | 109.07% |
| COIN240524C00300000 | 2024-05-01 3:39PM EDT | 300.00 | 3.00 | 2.96 | 3.40 | +0.38 | +14.50% | 58 | 1,101 | 109.79% |
| COIN240524C00305000 | 2024-05-01 11:29AM EDT | 305.00 | 2.09 | 2.53 | 3.10 | -4.96 | -70.35% | 1 | 31 | 109.75% |
| COIN240524C00310000 | 2024-05-01 3:41PM EDT | 310.00 | 2.60 | 1.98 | 2.87 | -0.26 | -9.09% | 253 | 158 | 109.01% |
| COIN240524C00315000 | 2024-05-01 3:31PM EDT | 315.00 | 2.50 | 2.23 | 2.60 | +0.22 | +9.65% | 96 | 79 | 112.09% |
| COIN240524C00320000 | 2024-05-01 3:43PM EDT | 320.00 | 2.06 | 2.02 | 2.41 | +0.16 | +8.42% | 32 | 455 | 112.92% |
| COIN240524C00325000 | 2024-05-01 12:21PM EDT | 325.00 | 1.64 | 1.82 | 2.24 | -0.11 | -6.29% | 4 | 88 | 113.67% |
| COIN240524C00330000 | 2024-05-01 2:44PM EDT | 330.00 | 2.40 | 1.65 | 2.06 | -0.57 | -19.19% | 11 | 30 | 114.33% |
| COIN240524C00335000 | 2024-04-30 9:44AM EDT | 335.00 | 2.03 | 1.49 | 1.86 | 0.00 | - | 50 | 167 | 114.65% |
| COIN240524C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 2.10 | 0.11 | 2.24 | 0.00 | - | 1 | 12 | 109.47% |
| COIN240524C00345000 | 2024-05-01 2:04PM EDT | 345.00 | 1.41 | 0.91 | 1.64 | +0.17 | +13.71% | 1 | 63 | 113.77% |
| COIN240524C00350000 | 2024-05-01 3:08PM EDT | 350.00 | 1.56 | 0.90 | 1.52 | +0.49 | +45.79% | 4 | 1,002 | 115.16% |
| COIN240524C00360000 | 2024-04-29 11:18AM EDT | 360.00 | 2.10 | 0.11 | 1.60 | 0.00 | - | 2 | 71 | 112.92% |
| COIN240524C00370000 | 2024-05-01 2:38PM EDT | 370.00 | 1.01 | 0.53 | 1.26 | -0.40 | -28.37% | 5 | 21 | 118.31% |
| COIN240524C00380000 | 2024-04-30 9:46AM EDT | 380.00 | 0.89 | 0.04 | 1.24 | 0.00 | - | 1 | 194 | 116.26% |
| COIN240524C00390000 | 2024-05-01 3:41PM EDT | 390.00 | 0.60 | 0.03 | 1.00 | +0.05 | +9.09% | 2 | 1 | 116.50% |
| COIN240524C00400000 | 2024-05-01 3:47PM EDT | 400.00 | 0.59 | 0.30 | 1.11 | +0.06 | +11.32% | 5 | 804 | 126.12% |
| COIN240524C00410000 | 2024-04-29 9:40AM EDT | 410.00 | 0.80 | 0.03 | 0.85 | 0.00 | - | 1 | 24 | 121.39% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 420.00 | 1.46 | 0.01 | 0.77 | 0.00 | - | 1 | 20 | 122.95% |
| COIN240524C00430000 | 2024-05-01 12:15PM EDT | 430.00 | 0.35 | 0.00 | 0.79 | -0.50 | -58.82% | 1 | 10 | 126.56% |
| COIN240524C00440000 | 2024-04-29 2:31PM EDT | 440.00 | 0.60 | 0.05 | 0.86 | 0.00 | - | 5 | 8 | 132.37% |
| COIN240524C00450000 | 2024-04-30 9:41AM EDT | 450.00 | 0.47 | 0.00 | 0.79 | 0.00 | - | 1 | 4 | 133.11% |
| COIN240524C00460000 | 2024-04-29 9:48AM EDT | 460.00 | 0.46 | 0.00 | 0.66 | 0.00 | - | 1 | 3 | 133.20% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 470.00 | 0.90 | 0.00 | 0.72 | 0.00 | - | - | 1 | 137.70% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 480.00 | 2.37 | 0.00 | 0.60 | 0.00 | - | - | 2 | 137.50% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 490.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 142.48% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 500.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 141.60% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 510.00 | 0.57 | 0.00 | 0.53 | 0.00 | - | 3 | 3 | 143.65% |
| COIN240524C00520000 | 2024-04-30 11:57AM EDT | 520.00 | 0.19 | 0.00 | 0.42 | -0.11 | -36.67% | 1 | 10 | 142.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00060000 | 2024-04-16 10:20AM EDT | 60.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 4 | 189.84% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | 96 | 96 | 188.87% |
| COIN240524P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.18 | 0.08 | 0.19 | -0.13 | -41.94% | 1 | 12 | 125.00% |
| COIN240524P00110000 | 2024-05-01 9:58AM EDT | 110.00 | 0.25 | 0.12 | 0.69 | -0.05 | -16.67% | 100 | 300 | 128.52% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 115.00 | 0.67 | 0.14 | 0.76 | 0.00 | - | 2 | 5 | 122.56% |
| COIN240524P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 0.44 | 0.18 | 0.93 | -0.03 | -6.38% | 1 | 15 | 119.04% |
| COIN240524P00125000 | 2024-05-01 10:05AM EDT | 125.00 | 0.63 | 0.28 | 1.02 | -0.16 | -20.25% | 2 | 8 | 114.55% |
| COIN240524P00130000 | 2024-04-30 3:41PM EDT | 130.00 | 0.95 | 0.44 | 0.78 | 0.00 | - | 1 | 28 | 105.76% |
| COIN240524P00135000 | 2024-05-01 1:45PM EDT | 135.00 | 1.00 | 0.65 | 1.02 | -0.18 | -15.25% | 3 | 70 | 104.59% |
| COIN240524P00140000 | 2024-05-01 2:44PM EDT | 140.00 | 1.02 | 0.72 | 1.24 | -0.48 | -32.00% | 4 | 38 | 100.54% |
| COIN240524P00145000 | 2024-04-30 10:55AM EDT | 145.00 | 1.40 | 1.12 | 1.55 | -0.20 | -12.50% | 2 | 36 | 99.83% |
| COIN240524P00150000 | 2024-05-01 2:51PM EDT | 150.00 | 1.58 | 1.76 | 2.20 | -1.10 | -41.04% | 37 | 171 | 101.88% |
| COIN240524P00155000 | 2024-05-01 3:31PM EDT | 155.00 | 2.16 | 2.34 | 2.65 | -1.06 | -32.92% | 5 | 112 | 100.29% |
| COIN240524P00160000 | 2024-05-01 1:43PM EDT | 160.00 | 3.40 | 2.70 | 3.15 | -0.60 | -15.00% | 3 | 109 | 96.88% |
| COIN240524P00165000 | 2024-05-01 2:51PM EDT | 165.00 | 3.03 | 3.50 | 3.95 | -2.07 | -40.59% | 43 | 104 | 96.19% |
| COIN240524P00170000 | 2024-05-01 2:38PM EDT | 170.00 | 4.35 | 4.10 | 4.95 | -1.93 | -30.73% | 6 | 113 | 94.35% |
| COIN240524P00175000 | 2024-05-01 3:57PM EDT | 175.00 | 6.00 | 5.70 | 6.50 | -1.46 | -19.57% | 22 | 261 | 97.06% |
| COIN240524P00180000 | 2024-05-01 1:10PM EDT | 180.00 | 7.00 | 7.00 | 7.90 | -2.15 | -23.50% | 10 | 278 | 96.61% |
| COIN240524P00185000 | 2024-05-01 3:58PM EDT | 185.00 | 8.95 | 8.55 | 9.45 | -1.97 | -18.04% | 17 | 115 | 96.22% |
| COIN240524P00190000 | 2024-05-01 3:29PM EDT | 190.00 | 9.13 | 9.90 | 11.30 | -4.06 | -30.78% | 31 | 225 | 95.03% |
| COIN240524P00195000 | 2024-05-01 3:45PM EDT | 195.00 | 11.98 | 11.85 | 13.30 | -3.46 | -22.41% | 28 | 36 | 94.84% |
| COIN240524P00200000 | 2024-05-01 3:29PM EDT | 200.00 | 12.79 | 14.10 | 15.50 | -5.35 | -29.49% | 21 | 141 | 94.87% |
| COIN240524P00205000 | 2024-05-01 3:09PM EDT | 205.00 | 14.64 | 16.85 | 18.10 | -6.71 | -31.43% | 46 | 103 | 96.06% |
| COIN240524P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 19.45 | 19.30 | 21.10 | -3.85 | -16.52% | 12 | 79 | 96.48% |
| COIN240524P00215000 | 2024-05-01 3:55PM EDT | 215.00 | 22.55 | 22.15 | 24.00 | -4.20 | -15.70% | 26 | 102 | 96.68% |
| COIN240524P00220000 | 2024-05-01 12:10PM EDT | 220.00 | 22.95 | 24.55 | 26.90 | -5.98 | -20.67% | 32 | 567 | 94.92% |
| COIN240524P00225000 | 2024-05-01 3:55PM EDT | 225.00 | 29.10 | 28.15 | 29.65 | -4.30 | -12.87% | 7 | 357 | 94.79% |
| COIN240524P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 32.50 | 31.30 | 33.70 | -4.35 | -11.80% | 2 | 243 | 95.89% |
| COIN240524P00235000 | 2024-05-01 9:33AM EDT | 235.00 | 43.00 | 34.80 | 36.65 | +3.00 | +7.50% | 1 | 126 | 94.36% |
| COIN240524P00240000 | 2024-05-01 12:52PM EDT | 240.00 | 43.30 | 38.75 | 41.65 | +0.09 | +0.21% | 5 | 346 | 98.46% |
| COIN240524P00245000 | 2024-05-01 12:49PM EDT | 245.00 | 47.01 | 42.90 | 44.50 | +2.31 | +5.17% | 2 | 113 | 96.86% |
| COIN240524P00250000 | 2024-05-01 12:59PM EDT | 250.00 | 51.15 | 47.00 | 49.25 | -0.33 | -0.64% | 1 | 209 | 99.63% |
| COIN240524P00255000 | 2024-04-30 1:34PM EDT | 255.00 | 55.80 | 50.05 | 53.60 | 0.00 | - | 1 | 126 | 97.71% |
| COIN240524P00260000 | 2024-04-30 10:03AM EDT | 260.00 | 54.84 | 54.20 | 57.75 | 0.00 | - | 1 | 19 | 97.73% |
| COIN240524P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 47.63 | 58.40 | 62.25 | 0.00 | - | 1 | 1 | 98.44% |
| COIN240524P00270000 | 2024-04-30 3:32PM EDT | 270.00 | 60.75 | 62.75 | 66.25 | -9.58 | -13.62% | 1 | 4 | 97.39% |
| COIN240524P00275000 | 2024-04-09 10:37AM EDT | 275.00 | 49.96 | 67.35 | 71.25 | 0.00 | - | 2 | 2 | 100.32% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 280.00 | 62.25 | 71.55 | 74.80 | 0.00 | - | 1 | 5 | 95.58% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 290.00 | 81.90 | 80.75 | 84.60 | 0.00 | - | 1 | 2 | 98.73% |
| COIN240524P00300000 | 2024-04-22 10:02AM EDT | 300.00 | 100.10 | 90.40 | 93.95 | +19.60 | +24.35% | 10 | 1 | 100.71% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 310.00 | 100.35 | 100.05 | 102.80 | 0.00 | - | 1 | 1 | 98.02% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 320.00 | 81.99 | 109.65 | 112.40 | 0.00 | - | 3 | 0 | 97.75% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 330.00 | 90.63 | 119.30 | 122.60 | 0.00 | - | 3 | 0 | 101.90% |
© 2024 Yahoo. All rights reserved.