Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00185000 | 2024-05-17 10:59AM EDT | 2024-05-24 | 23.00 | 23.35 | 25.15 | -2.86 | -11.06% | 42 | 36 | 79.64% |
| COIN240531C00185000 | 2024-05-16 2:45PM EDT | 2024-05-31 | 20.92 | 25.05 | 26.70 | 0.00 | - | 51 | 68 | 72.53% |
| COIN240607C00185000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 27.16 | 25.00 | 29.10 | +3.97 | +17.12% | 5 | 6 | 67.60% |
| COIN240614C00185000 | 2024-05-16 1:37PM EDT | 2024-06-14 | 24.90 | 28.90 | 31.15 | 0.00 | - | 1 | 11 | 75.33% |
| COIN240621C00185000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 33.35 | 29.00 | 32.45 | +7.10 | +27.05% | 61 | 353 | 70.74% |
| COIN240719C00185000 | 2024-05-16 1:59PM EDT | 2024-07-19 | 33.00 | 36.65 | 38.20 | 0.00 | - | 3 | 39 | 75.64% |
| COIN240920C00185000 | 2024-05-17 11:12AM EDT | 2024-09-20 | 47.60 | 47.95 | 49.25 | +3.10 | +6.97% | 1 | 483 | 79.43% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 2024-10-18 | 101.15 | 52.75 | 54.35 | 0.00 | - | - | 1 | 82.18% |
| COIN241115C00185000 | 2024-05-16 1:21PM EDT | 2024-11-15 | 52.05 | 56.10 | 57.95 | 0.00 | - | 2 | 3 | 82.28% |
| COIN241220C00185000 | 2024-05-07 1:23PM EDT | 2024-12-20 | 68.84 | 59.95 | 60.60 | 0.00 | - | 1 | 2 | 81.09% |
| COIN250117C00185000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 58.00 | 62.10 | 63.80 | 0.00 | - | 1 | 421 | 80.79% |
| COIN250221C00185000 | 2024-05-16 1:22PM EDT | 2025-02-21 | 61.50 | 65.45 | 67.80 | 0.00 | - | 3 | 4 | 81.34% |
| COIN250321C00185000 | 2024-05-16 1:08PM EDT | 2025-03-21 | 65.50 | 68.05 | 70.90 | 0.00 | - | 12 | 45 | 81.85% |
| COIN250620C00185000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 86.90 | 74.80 | 76.95 | 0.00 | - | 1 | 52 | 80.48% |
| COIN251219C00185000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 116.20 | 88.05 | 89.95 | 0.00 | - | 8 | 118 | 81.66% |
| COIN260116C00185000 | 2024-05-14 11:32AM EDT | 2026-01-16 | 88.51 | 89.40 | 91.75 | 0.00 | - | 4 | 57 | 81.55% |
| COIN260515C00185000 | 2024-05-15 9:45AM EDT | 2026-05-15 | 100.00 | 94.55 | 97.75 | 0.00 | - | 1 | 22 | 80.49% |
| COIN260918C00185000 | 2024-05-15 2:56PM EDT | 2026-09-18 | 108.84 | 100.00 | 103.80 | 0.00 | - | 1 | 2 | 80.06% |
| COIN261218C00185000 | 2024-04-30 3:31PM EDT | 2026-12-18 | 105.97 | 103.70 | 107.85 | 0.00 | - | 5 | 13 | 79.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.06 | 0.95 | 1.09 | -1.56 | -59.54% | 396 | 769 | 68.70% |
| COIN240531P00185000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 2.44 | 2.30 | 2.57 | -2.05 | -45.66% | 98 | 322 | 64.58% |
| COIN240607P00185000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 4.30 | 4.25 | 4.60 | -1.90 | -30.65% | 12 | 115 | 67.43% |
| COIN240614P00185000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 6.20 | 6.05 | 6.45 | -2.65 | -29.94% | 7 | 122 | 68.89% |
| COIN240621P00185000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 7.55 | 7.05 | 8.05 | -2.68 | -26.20% | 129 | 2,213 | 67.98% |
| COIN240628P00185000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 9.09 | 8.60 | 9.30 | -1.95 | -17.66% | 9 | 47 | 68.15% |
| COIN240719P00185000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 12.60 | 12.00 | 12.80 | -2.40 | -16.00% | 15 | 621 | 67.51% |
| COIN240920P00185000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 23.25 | 22.35 | 23.00 | -1.75 | -7.00% | 1 | 198 | 71.77% |
| COIN241018P00185000 | 2024-05-17 11:30AM EDT | 2024-10-18 | 24.95 | 25.35 | 25.90 | +2.35 | +10.40% | 15 | 229 | 71.08% |
| COIN241115P00185000 | 2024-05-17 10:06AM EDT | 2024-11-15 | 31.12 | 29.00 | 29.60 | +4.48 | +16.82% | 9 | 7 | 72.44% |
| COIN241220P00185000 | 2024-05-17 11:20AM EDT | 2024-12-20 | 31.42 | 31.10 | 32.80 | +2.75 | +9.59% | 5 | 30 | 71.01% |
| COIN250117P00185000 | 2024-05-17 11:15AM EDT | 2025-01-17 | 33.60 | 33.10 | 34.30 | -1.62 | -4.60% | 37 | 284 | 69.73% |
| COIN250221P00185000 | 2024-05-15 9:52AM EDT | 2025-02-21 | 33.90 | 35.80 | 38.60 | 0.00 | - | 5 | 10 | 70.67% |
| COIN250321P00185000 | 2024-05-17 11:43AM EDT | 2025-03-21 | 38.80 | 38.60 | 39.25 | -0.88 | -2.22% | 6 | 40 | 69.95% |
| COIN250620P00185000 | 2024-05-14 11:32AM EDT | 2025-06-20 | 44.75 | 43.75 | 44.75 | 0.00 | - | 13 | 62 | 68.46% |
| COIN251219P00185000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 57.41 | 52.90 | 54.10 | 0.00 | - | 2 | 14 | 66.97% |
| COIN260116P00185000 | 2024-05-17 10:57AM EDT | 2026-01-16 | 55.00 | 53.45 | 54.95 | +3.88 | +7.59% | 2 | 30 | 66.18% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 2026-05-15 | 62.05 | 56.70 | 59.70 | 0.00 | - | 1 | 6 | 64.57% |
| COIN261218P00185000 | 2024-05-15 3:52PM EDT | 2026-12-18 | 61.62 | 63.15 | 66.10 | 0.00 | - | 2 | 12 | 62.45% |
© 2024 Yahoo. All rights reserved.