Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00090000 | 2024-04-18 11:21AM EDT | 90.00 | 138.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240531C00095000 | 2024-04-19 10:51AM EDT | 95.00 | 125.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 100.00 | 127.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00115000 | 2024-04-29 12:31PM EDT | 115.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00120000 | 2024-04-25 9:42AM EDT | 120.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 125.00 | 102.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 130.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240531C00135000 | 2024-04-22 1:50PM EDT | 135.00 | 91.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240531C00140000 | 2024-04-30 12:47PM EDT | 140.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00145000 | 2024-04-30 10:15AM EDT | 145.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240531C00160000 | 2024-04-29 2:44PM EDT | 160.00 | 64.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN240531C00165000 | 2024-04-29 11:49AM EDT | 165.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00170000 | 2024-04-29 1:10PM EDT | 170.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00175000 | 2024-04-29 2:11PM EDT | 175.00 | 53.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 180.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240531C00185000 | 2024-05-01 1:49PM EDT | 185.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240531C00190000 | 2024-05-01 9:47AM EDT | 190.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COIN240531C00195000 | 2024-05-01 12:42PM EDT | 195.00 | 27.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240531C00200000 | 2024-05-01 3:52PM EDT | 200.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN240531C00205000 | 2024-05-01 3:08PM EDT | 205.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COIN240531C00210000 | 2024-05-01 3:00PM EDT | 210.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COIN240531C00215000 | 2024-05-01 3:39PM EDT | 215.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| COIN240531C00220000 | 2024-05-01 2:21PM EDT | 220.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| COIN240531C00225000 | 2024-05-01 2:53PM EDT | 225.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| COIN240531C00230000 | 2024-05-01 3:16PM EDT | 230.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| COIN240531C00235000 | 2024-05-01 3:10PM EDT | 235.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN240531C00240000 | 2024-05-01 2:55PM EDT | 240.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| COIN240531C00245000 | 2024-05-01 2:54PM EDT | 245.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| COIN240531C00250000 | 2024-05-01 3:58PM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| COIN240531C00255000 | 2024-05-01 3:47PM EDT | 255.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| COIN240531C00260000 | 2024-05-01 2:48PM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COIN240531C00265000 | 2024-05-01 2:51PM EDT | 265.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COIN240531C00270000 | 2024-05-01 2:29PM EDT | 270.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| COIN240531C00275000 | 2024-05-01 1:46PM EDT | 275.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COIN240531C00280000 | 2024-05-01 2:49PM EDT | 280.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240531C00285000 | 2024-05-01 3:47PM EDT | 285.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| COIN240531C00290000 | 2024-05-01 3:41PM EDT | 290.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240531C00295000 | 2024-04-30 3:59PM EDT | 295.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240531C00300000 | 2024-05-01 3:32PM EDT | 300.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| COIN240531C00305000 | 2024-05-01 3:53PM EDT | 305.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240531C00310000 | 2024-05-01 2:04PM EDT | 310.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240531C00315000 | 2024-05-01 1:51PM EDT | 315.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240531C00320000 | 2024-05-01 10:24AM EDT | 320.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240531C00325000 | 2024-05-01 10:24AM EDT | 325.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COIN240531C00330000 | 2024-05-01 10:56AM EDT | 330.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240531C00335000 | 2024-04-30 2:54PM EDT | 335.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240531C00340000 | 2024-04-30 2:54PM EDT | 340.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240531C00345000 | 2024-04-30 9:36AM EDT | 345.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240531C00350000 | 2024-05-01 3:54PM EDT | 350.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| COIN240531C00360000 | 2024-04-30 11:49AM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00370000 | 2024-04-30 11:11AM EDT | 370.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00380000 | 2024-05-01 2:28PM EDT | 380.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00390000 | 2024-04-30 3:20PM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240531C00400000 | 2024-05-01 3:54PM EDT | 400.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| COIN240531C00410000 | 2024-04-25 3:35PM EDT | 410.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00420000 | 2024-04-19 3:23PM EDT | 420.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COIN240531C00430000 | 2024-05-01 2:39PM EDT | 430.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240531C00440000 | 2024-05-01 3:50PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00450000 | 2024-05-01 2:26PM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00460000 | 2024-04-18 3:42PM EDT | 460.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240531C00470000 | 2024-04-30 9:37AM EDT | 470.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00480000 | 2024-04-26 9:33AM EDT | 480.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00490000 | 2024-04-26 10:18AM EDT | 490.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240531C00500000 | 2024-04-30 3:29PM EDT | 500.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00060000 | 2024-04-25 10:47AM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240531P00095000 | 2024-05-01 12:00PM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531P00100000 | 2024-04-24 10:11AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531P00105000 | 2024-05-01 11:03AM EDT | 105.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531P00110000 | 2024-04-19 11:23AM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531P00115000 | 2024-04-26 3:50PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240531P00120000 | 2024-05-01 3:52PM EDT | 120.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COIN240531P00125000 | 2024-05-01 11:29AM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240531P00130000 | 2024-04-30 3:15PM EDT | 130.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COIN240531P00135000 | 2024-05-01 9:58AM EDT | 135.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240531P00140000 | 2024-05-01 2:53PM EDT | 140.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COIN240531P00145000 | 2024-05-01 3:29PM EDT | 145.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| COIN240531P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| COIN240531P00155000 | 2024-05-01 2:25PM EDT | 155.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COIN240531P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| COIN240531P00165000 | 2024-05-01 3:52PM EDT | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COIN240531P00170000 | 2024-05-01 3:28PM EDT | 170.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| COIN240531P00175000 | 2024-05-01 9:52AM EDT | 175.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN240531P00180000 | 2024-05-01 2:50PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN240531P00185000 | 2024-05-01 2:51PM EDT | 185.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COIN240531P00190000 | 2024-05-01 12:16PM EDT | 190.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| COIN240531P00195000 | 2024-05-01 1:27PM EDT | 195.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN240531P00200000 | 2024-05-01 3:16PM EDT | 200.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| COIN240531P00205000 | 2024-05-01 2:50PM EDT | 205.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| COIN240531P00210000 | 2024-05-01 3:56PM EDT | 210.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.05% |
| COIN240531P00215000 | 2024-05-01 3:06PM EDT | 215.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240531P00220000 | 2024-05-01 3:16PM EDT | 220.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240531P00225000 | 2024-05-01 9:56AM EDT | 225.00 | 34.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240531P00230000 | 2024-05-01 10:42AM EDT | 230.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240531P00235000 | 2024-05-01 2:45PM EDT | 235.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COIN240531P00240000 | 2024-05-01 1:24PM EDT | 240.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240531P00245000 | 2024-05-01 11:51AM EDT | 245.00 | 50.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240531P00250000 | 2024-05-01 1:06PM EDT | 250.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN240531P00255000 | 2024-05-01 3:11PM EDT | 255.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240531P00260000 | 2024-04-29 11:47AM EDT | 260.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240531P00265000 | 2024-04-30 3:57PM EDT | 265.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 270.00 | 55.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240531P00275000 | 2024-04-16 11:37AM EDT | 275.00 | 72.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240531P00280000 | 2024-04-22 1:53PM EDT | 280.00 | 64.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531P00440000 | 2024-04-29 9:35AM EDT | 440.00 | 209.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.