Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00075000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 130.87 | 143.00 | 146.10 | 0.00 | - | 1 | 2 | 250.78% |
| COIN240614C00075000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 137.02 | 142.65 | 146.30 | 0.00 | - | 1 | 1 | 109.38% |
| COIN240621C00075000 | 2024-05-14 12:30PM EDT | 2024-06-21 | 129.00 | 143.40 | 146.50 | 0.00 | - | 1 | 363 | 162.01% |
| COIN240719C00075000 | 2024-03-12 9:55AM EDT | 2024-07-19 | 182.15 | 175.30 | 178.40 | 0.00 | - | - | 1 | 429.07% |
| COIN240920C00075000 | 2024-03-15 9:35AM EDT | 2024-09-20 | 156.90 | 172.05 | 174.90 | 0.00 | - | 3 | 22 | 287.18% |
| COIN250117C00075000 | 2024-05-10 11:37AM EDT | 2025-01-17 | 134.55 | 147.35 | 150.50 | 0.00 | - | 3 | 233 | 99.61% |
| COIN250321C00075000 | 2024-04-16 2:37PM EDT | 2025-03-21 | 147.40 | 148.55 | 152.25 | 0.00 | - | 3 | 53 | 96.47% |
| COIN250620C00075000 | 2024-04-09 2:11PM EDT | 2025-06-20 | 178.64 | 142.05 | 146.30 | 0.00 | - | 11 | 48 | 63.24% |
| COIN251219C00075000 | 2024-05-07 10:44AM EDT | 2025-12-19 | 160.00 | 155.00 | 159.50 | 0.00 | - | 1 | 148 | 91.47% |
| COIN260116C00075000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 151.50 | 156.65 | 159.55 | 0.00 | - | 2 | 42 | 91.67% |
| COIN260515C00075000 | 2024-04-25 11:40AM EDT | 2026-05-15 | 164.60 | 158.50 | 162.25 | 0.00 | - | 1 | 2 | 89.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00075000 | 2024-05-07 10:23AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 191.02% |
| COIN240621P00075000 | 2024-05-13 11:52AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 1,496 | 125.78% |
| COIN240719P00075000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 0.48 | 0.01 | 0.42 | 0.00 | - | - | 11 | 109.77% |
| COIN240920P00075000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 0.70 | 0.43 | 0.81 | 0.00 | - | 3 | 153 | 91.55% |
| COIN250117P00075000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 2.00 | 1.69 | 2.13 | -0.09 | -4.31% | 4 | 809 | 81.32% |
| COIN250321P00075000 | 2024-05-03 2:19PM EDT | 2025-03-21 | 3.65 | 1.91 | 3.30 | 0.00 | - | 3 | 143 | 77.80% |
| COIN250620P00075000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 6.57 | 3.95 | 6.35 | 0.00 | - | 24 | 82 | 81.47% |
| COIN251219P00075000 | 2024-04-24 2:15PM EDT | 2025-12-19 | 8.55 | 6.95 | 7.40 | 0.00 | - | 3 | 365 | 74.66% |
| COIN260116P00075000 | 2024-05-01 9:48AM EDT | 2026-01-16 | 10.00 | 7.35 | 7.70 | 0.00 | - | 1 | 137 | 74.05% |
| COIN260515P00075000 | 2024-05-13 10:54AM EDT | 2026-05-15 | 10.35 | 9.00 | 9.95 | 0.00 | - | 1 | 8 | 73.21% |
© 2024 Yahoo. All rights reserved.