Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00180000 | 2024-05-17 11:30AM EDT | 2024-05-24 | 30.80 | 27.55 | 29.90 | +9.80 | +46.67% | 8 | 113 | 82.62% |
| COIN240531C00180000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 26.05 | 29.05 | 30.65 | +1.62 | +6.63% | 3 | 101 | 72.36% |
| COIN240607C00180000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 33.35 | 29.85 | 32.95 | +4.09 | +13.98% | 3 | 3 | 71.81% |
| COIN240614C00180000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 39.00 | 26.20 | 28.05 | 0.00 | - | 6 | 50 | 32.98% |
| COIN240621C00180000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 34.75 | 34.10 | 35.55 | +6.45 | +22.79% | 15 | 1,806 | 74.24% |
| COIN240628C00180000 | 2024-05-16 12:33PM EDT | 2024-06-28 | 33.25 | 34.80 | 37.75 | 0.00 | - | 2 | 2 | 74.43% |
| COIN240719C00180000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 39.63 | 39.00 | 41.15 | +4.35 | +12.33% | 23 | 185 | 74.41% |
| COIN240920C00180000 | 2024-05-16 3:04PM EDT | 2024-09-20 | 46.82 | 50.95 | 51.70 | 0.00 | - | 2 | 504 | 79.76% |
| COIN241018C00180000 | 2024-05-16 1:32PM EDT | 2024-10-18 | 49.95 | 54.30 | 55.20 | 0.00 | - | 2 | 10 | 79.50% |
| COIN241115C00180000 | 2024-05-16 10:19AM EDT | 2024-11-15 | 60.28 | 58.25 | 59.45 | 0.00 | - | 1 | 12 | 81.21% |
| COIN241220C00180000 | 2024-05-16 3:54PM EDT | 2024-12-20 | 57.06 | 62.30 | 63.05 | 0.00 | - | 2 | 4 | 81.30% |
| COIN250117C00180000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 75.15 | 63.75 | 65.60 | 0.00 | - | 24 | 443 | 79.93% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 67.75 | 70.90 | 0.00 | - | 2 | 16 | 82.23% |
| COIN250321C00180000 | 2024-05-16 3:46PM EDT | 2025-03-21 | 68.20 | 70.15 | 72.55 | +2.00 | +3.02% | 1 | 153 | 81.52% |
| COIN250620C00180000 | 2024-05-17 12:00PM EDT | 2025-06-20 | 80.80 | 76.00 | 79.00 | +6.30 | +8.46% | 8 | 289 | 80.00% |
| COIN251219C00180000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 107.00 | 89.90 | 92.40 | 0.00 | - | 1 | 195 | 82.14% |
| COIN260116C00180000 | 2024-05-13 3:14PM EDT | 2026-01-16 | 87.50 | 91.15 | 94.40 | 0.00 | - | 4 | 154 | 82.12% |
| COIN260515C00180000 | 2024-05-09 9:44AM EDT | 2026-05-15 | 98.35 | 96.80 | 99.45 | 0.00 | - | 2 | 48 | 80.87% |
| COIN261218C00180000 | 2024-05-14 1:40PM EDT | 2026-12-18 | 102.00 | 105.35 | 109.35 | 0.00 | - | 1 | 9 | 79.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.63 | 0.50 | 0.67 | -1.25 | -66.49% | 782 | 1,874 | 70.02% |
| COIN240531P00180000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.69 | 1.62 | 1.77 | -1.71 | -50.29% | 223 | 501 | 65.94% |
| COIN240607P00180000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 3.25 | 3.15 | 3.40 | -2.20 | -40.37% | 106 | 196 | 67.72% |
| COIN240614P00180000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 4.85 | 4.50 | 5.05 | -2.31 | -32.26% | 25 | 184 | 68.46% |
| COIN240621P00180000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 6.13 | 5.95 | 6.20 | -2.17 | -26.14% | 707 | 1,969 | 68.29% |
| COIN240628P00180000 | 2024-05-17 3:27PM EDT | 2024-06-28 | 7.65 | 7.25 | 7.65 | -1.69 | -18.09% | 11 | 79 | 68.84% |
| COIN240719P00180000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 10.96 | 10.30 | 11.10 | -1.84 | -14.38% | 9 | 731 | 68.13% |
| COIN240920P00180000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 20.40 | 19.80 | 20.40 | -2.10 | -9.33% | 10 | 622 | 71.14% |
| COIN241018P00180000 | 2024-05-17 11:21AM EDT | 2024-10-18 | 22.65 | 23.05 | 23.40 | -1.88 | -7.66% | 3 | 198 | 71.09% |
| COIN241115P00180000 | 2024-05-16 2:59PM EDT | 2024-11-15 | 28.29 | 25.70 | 28.05 | 0.00 | - | 2 | 30 | 72.60% |
| COIN241220P00180000 | 2024-05-16 9:48AM EDT | 2024-12-20 | 26.64 | 29.10 | 29.80 | 0.00 | - | 1 | 44 | 71.14% |
| COIN250117P00180000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 31.56 | 31.25 | 31.75 | -1.94 | -5.79% | 21 | 692 | 70.44% |
| COIN250221P00180000 | 2024-05-16 2:50PM EDT | 2025-02-21 | 35.20 | 34.05 | 34.85 | 0.00 | - | 50 | 92 | 70.59% |
| COIN250321P00180000 | 2024-05-17 11:44AM EDT | 2025-03-21 | 36.27 | 35.70 | 37.50 | +1.07 | +3.04% | 8 | 298 | 70.58% |
| COIN250620P00180000 | 2024-05-17 11:43AM EDT | 2025-06-20 | 41.00 | 39.90 | 42.00 | +3.25 | +8.61% | 1 | 157 | 67.86% |
| COIN251219P00180000 | 2024-05-16 1:45PM EDT | 2025-12-19 | 52.30 | 50.10 | 51.35 | 0.00 | - | 1 | 35 | 67.27% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 49.70 | 52.10 | 0.00 | - | 2 | 86 | 65.90% |
| COIN260515P00180000 | 2024-05-06 10:29AM EDT | 2026-05-15 | 52.50 | 54.40 | 56.45 | 0.00 | - | 14 | 35 | 64.92% |
| COIN261218P00180000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 61.35 | 60.20 | 62.95 | 0.00 | - | 1 | 5 | 62.61% |
© 2024 Yahoo. All rights reserved.