Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 2024-05-24 | 168.16 | 148.75 | 152.00 | 0.00 | - | - | 10 | 0.00% |
| COIN240621C00070000 | 2024-05-17 9:51AM EDT | 2024-06-21 | 132.45 | 154.15 | 157.35 | 0.00 | - | 1 | 593 | 238.04% |
| COIN240719C00070000 | 2024-03-15 9:32AM EDT | 2024-07-19 | 160.05 | 175.40 | 178.80 | 0.00 | - | 1 | 10 | 385.40% |
| COIN240920C00070000 | 2024-05-17 9:51AM EDT | 2024-09-20 | 133.95 | 155.40 | 158.80 | 0.00 | - | 1 | 22 | 115.97% |
| COIN250117C00070000 | 2024-05-08 12:08PM EDT | 2025-01-17 | 147.31 | 157.70 | 161.00 | 0.00 | - | 2 | 724 | 102.52% |
| COIN250321C00070000 | 2024-03-25 3:09PM EDT | 2025-03-21 | 211.16 | 159.15 | 163.20 | 0.00 | - | 1 | 404 | 101.91% |
| COIN250620C00070000 | 2024-05-16 2:13PM EDT | 2025-06-20 | 140.50 | 161.00 | 165.50 | 0.00 | - | 6 | 67 | 98.60% |
| COIN251219C00070000 | 2024-05-17 12:41PM EDT | 2025-12-19 | 150.90 | 165.00 | 170.00 | 0.00 | - | 1 | 1,332 | 95.31% |
| COIN260116C00070000 | 2024-05-16 2:13PM EDT | 2026-01-16 | 145.48 | 165.50 | 169.80 | 0.00 | - | 6 | 96 | 93.52% |
| COIN260515C00070000 | 2024-05-10 10:22AM EDT | 2026-05-15 | 153.25 | 168.00 | 172.50 | 0.00 | - | 1 | 7 | 92.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00070000 | 2024-05-09 1:21PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.21 | 0.00 | - | 96 | 88 | 510.94% |
| COIN240607P00070000 | 2024-05-09 1:21PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 185.94% |
| COIN240621P00070000 | 2024-05-21 11:33AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.25 | -0.12 | -75.00% | 45 | 1,269 | 163.67% |
| COIN240719P00070000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.70 | 0.00 | - | 1 | 9 | 136.82% |
| COIN240920P00070000 | 2024-05-13 1:50PM EDT | 2024-09-20 | 0.50 | 0.29 | 0.75 | 0.00 | - | 1 | 308 | 98.93% |
| COIN250117P00070000 | 2024-05-21 11:25AM EDT | 2025-01-17 | 1.47 | 1.31 | 1.72 | -0.38 | -20.54% | 1 | 2,069 | 84.79% |
| COIN250321P00070000 | 2024-05-15 2:56PM EDT | 2025-03-21 | 2.44 | 0.34 | 4.35 | 0.00 | - | 1 | 356 | 82.72% |
| COIN250620P00070000 | 2024-05-15 11:19AM EDT | 2025-06-20 | 3.65 | 1.74 | 5.50 | 0.00 | - | 2 | 557 | 80.38% |
| COIN251219P00070000 | 2024-05-16 10:05AM EDT | 2025-12-19 | 5.79 | 5.50 | 11.00 | 0.00 | - | 1 | 1,008 | 84.27% |
| COIN260116P00070000 | 2024-05-16 3:57PM EDT | 2026-01-16 | 7.52 | 4.50 | 8.05 | 0.00 | - | 1 | 582 | 75.53% |
| COIN260515P00070000 | 2024-05-02 11:00AM EDT | 2026-05-15 | 10.00 | 7.00 | 10.50 | 0.00 | - | 5 | 98 | 76.72% |
© 2024 Yahoo. All rights reserved.