Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00115000 | 2024-05-07 12:30PM EDT | 2024-05-17 | 105.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00115000 | 2024-05-07 12:30PM EDT | 2024-05-31 | 105.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 2024-06-07 | 108.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240621C00115000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920C00115000 | 2024-05-08 10:08AM EDT | 2024-09-20 | 101.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 118.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00115000 | 2024-05-07 10:17AM EDT | 2024-12-20 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117C00115000 | 2024-05-09 10:33AM EDT | 2025-01-17 | 108.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00115000 | 2024-04-01 1:30PM EDT | 2025-06-20 | 157.35 | 122.05 | 126.35 | 0.00 | - | 11 | 78 | 103.74% |
| COIN251219C00115000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00115000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 131.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 130.85 | 133.90 | 0.00 | - | 1 | 6 | 89.75% |
| COIN261218C00115000 | 2024-05-06 9:47AM EDT | 2026-12-18 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00115000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| COIN240517P00115000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240524P00115000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240531P00115000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240607P00115000 | 2024-05-02 11:40AM EDT | 2024-06-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240621P00115000 | 2024-05-09 12:36PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240719P00115000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240920P00115000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN241018P00115000 | 2024-05-07 3:47PM EDT | 2024-10-18 | 4.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| COIN241115P00115000 | 2024-05-07 9:48AM EDT | 2024-11-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220P00115000 | 2024-05-08 9:49AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250117P00115000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| COIN250221P00115000 | 2024-05-09 10:02AM EDT | 2025-02-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COIN250321P00115000 | 2024-05-03 11:34AM EDT | 2025-03-21 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250620P00115000 | 2024-04-23 1:24PM EDT | 2025-06-20 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| COIN260116P00115000 | 2024-05-02 12:05PM EDT | 2026-01-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 65.29% |
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 2026-09-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00115000 | 2024-05-06 10:22AM EDT | 2026-12-18 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.