Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00150000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 78.60 | 83.30 | 86.55 | 0.00 | - | 1 | 8 | 328.47% |
| COIN240531C00150000 | 2024-05-17 11:06AM EDT | 2024-05-31 | 56.65 | 83.25 | 86.75 | 0.00 | - | 1 | 25 | 104.69% |
| COIN240607C00150000 | 2024-05-14 3:02PM EDT | 2024-06-07 | 53.25 | 83.70 | 86.95 | 0.00 | - | - | 1 | 104.79% |
| COIN240614C00150000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 53.26 | 83.95 | 87.25 | 0.00 | - | 18 | 12 | 96.83% |
| COIN240621C00150000 | 2024-05-22 11:06AM EDT | 2024-06-21 | 81.00 | 84.45 | 87.50 | +1.50 | +1.89% | 2 | 2,611 | 92.92% |
| COIN240719C00150000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 77.26 | 86.55 | 89.50 | 0.00 | - | 5 | 33 | 87.04% |
| COIN240816C00150000 | 2024-05-21 12:08PM EDT | 2024-08-16 | 79.59 | 89.45 | 91.00 | 0.00 | - | 1 | 2 | 84.01% |
| COIN240920C00150000 | 2024-05-22 11:32AM EDT | 2024-09-20 | 90.00 | 93.05 | 94.00 | +7.07 | +8.53% | 5 | 143 | 83.89% |
| COIN241018C00150000 | 2024-05-17 1:28PM EDT | 2024-10-18 | 73.44 | 95.55 | 96.55 | 0.00 | - | 1 | 25 | 83.65% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 2024-11-15 | 98.94 | 98.70 | 99.90 | 0.00 | - | 1 | 4 | 85.64% |
| COIN241220C00150000 | 2024-05-13 2:09PM EDT | 2024-12-20 | 71.62 | 101.65 | 103.00 | 0.00 | - | 1 | 15 | 85.47% |
| COIN250117C00150000 | 2024-05-21 1:10PM EDT | 2025-01-17 | 98.30 | 103.75 | 105.15 | 0.00 | - | 2 | 1,007 | 84.97% |
| COIN250221C00150000 | 2024-05-20 1:02PM EDT | 2025-02-21 | 89.35 | 106.75 | 109.10 | 0.00 | - | 1 | 1 | 86.32% |
| COIN250321C00150000 | 2024-05-20 3:57PM EDT | 2025-03-21 | 100.60 | 108.85 | 110.30 | 0.00 | - | 2 | 336 | 85.33% |
| COIN250620C00150000 | 2024-05-20 11:51AM EDT | 2025-06-20 | 95.33 | 114.80 | 116.60 | 0.00 | - | 5 | 254 | 84.78% |
| COIN251219C00150000 | 2024-05-20 2:42PM EDT | 2025-12-19 | 112.68 | 125.80 | 128.20 | 0.00 | - | 10 | 235 | 85.19% |
| COIN260116C00150000 | 2024-05-21 10:42AM EDT | 2026-01-16 | 119.00 | 126.70 | 130.40 | 0.00 | - | 2 | 258 | 85.22% |
| COIN260515C00150000 | 2024-05-03 9:31AM EDT | 2026-05-15 | 130.00 | 131.60 | 135.85 | 0.00 | - | 2 | 120 | 84.14% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218C00150000 | 2024-05-03 12:28PM EDT | 2026-12-18 | 131.94 | 140.00 | 145.00 | 0.00 | - | 1 | 22 | 83.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00150000 | 2024-05-22 12:59PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 20 | 642 | 178.13% |
| COIN240531P00150000 | 2024-05-22 12:58PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 65 | 1,323 | 105.86% |
| COIN240607P00150000 | 2024-05-22 12:40PM EDT | 2024-06-07 | 0.09 | 0.10 | 0.17 | -0.19 | -67.86% | 25 | 101 | 90.53% |
| COIN240614P00150000 | 2024-05-22 12:37PM EDT | 2024-06-14 | 0.25 | 0.16 | 0.30 | -0.18 | -41.86% | 3 | 89 | 81.93% |
| COIN240621P00150000 | 2024-05-22 1:00PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | -0.19 | -36.54% | 390 | 2,849 | 76.27% |
| COIN240628P00150000 | 2024-05-21 3:36PM EDT | 2024-06-28 | 0.78 | 0.43 | 0.65 | 0.00 | - | 4 | 62 | 74.49% |
| COIN240719P00150000 | 2024-05-22 12:43PM EDT | 2024-07-19 | 1.44 | 1.29 | 1.51 | -0.59 | -29.06% | 14 | 707 | 71.90% |
| COIN240816P00150000 | 2024-05-22 12:11PM EDT | 2024-08-16 | 3.50 | 3.50 | 3.65 | -0.55 | -13.58% | 6 | 6 | 74.76% |
| COIN240920P00150000 | 2024-05-22 1:00PM EDT | 2024-09-20 | 6.15 | 6.10 | 6.20 | -0.49 | -7.38% | 2 | 854 | 74.61% |
| COIN241018P00150000 | 2024-05-20 3:35PM EDT | 2024-10-18 | 8.82 | 8.10 | 8.30 | -0.32 | -3.50% | 3 | 107 | 74.43% |
| COIN241115P00150000 | 2024-05-22 12:34PM EDT | 2024-11-15 | 10.61 | 10.50 | 10.85 | -0.58 | -5.18% | 1 | 109 | 75.61% |
| COIN241220P00150000 | 2024-05-22 10:30AM EDT | 2024-12-20 | 14.00 | 12.70 | 13.15 | +0.25 | +1.82% | 1 | 146 | 74.82% |
| COIN250117P00150000 | 2024-05-22 12:25PM EDT | 2025-01-17 | 15.05 | 14.50 | 14.75 | -0.82 | -5.17% | 54 | 1,303 | 74.25% |
| COIN250221P00150000 | 2024-05-15 9:50AM EDT | 2025-02-21 | 18.50 | 15.65 | 17.30 | 0.00 | - | 2 | 18 | 73.25% |
| COIN250321P00150000 | 2024-05-21 3:16PM EDT | 2025-03-21 | 19.25 | 18.50 | 18.95 | 0.00 | - | 3 | 141 | 74.19% |
| COIN250620P00150000 | 2024-05-22 12:00PM EDT | 2025-06-20 | 23.35 | 23.05 | 23.75 | -3.90 | -14.31% | 2 | 174 | 72.87% |
| COIN251219P00150000 | 2024-05-20 10:20AM EDT | 2025-12-19 | 34.77 | 31.00 | 32.25 | 0.00 | - | 1 | 733 | 71.34% |
| COIN260116P00150000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 35.65 | 32.20 | 33.10 | 0.00 | - | 2 | 1,901 | 71.00% |
| COIN260515P00150000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 41.73 | 35.40 | 36.95 | 0.00 | - | 1 | 1,106 | 69.09% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 42.60 | 44.35 | 0.00 | - | 1 | 11 | 71.79% |
| COIN261218P00150000 | 2024-05-22 11:55AM EDT | 2026-12-18 | 41.35 | 40.95 | 43.25 | -1.65 | -3.84% | 1 | 17 | 66.79% |
© 2024 Yahoo. All rights reserved.