Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00105000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 105.39 | 94.95 | 98.30 | 0.00 | - | 1 | 5 | 258.20% |
| COIN240524C00105000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 114.75 | 94.80 | 98.10 | 0.00 | - | - | 1 | 173.73% |
| COIN240531C00105000 | 2024-05-06 3:34PM EDT | 2024-05-31 | 121.57 | 94.85 | 98.20 | 0.00 | - | - | 1 | 145.07% |
| COIN240607C00105000 | 2024-05-08 12:44PM EDT | 2024-06-07 | 108.80 | 94.80 | 98.60 | 0.00 | - | - | 1 | 131.45% |
| COIN240621C00105000 | 2024-05-09 9:54AM EDT | 2024-06-21 | 102.78 | 95.45 | 98.70 | 0.00 | - | 1 | 161 | 115.77% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 2024-07-19 | 134.70 | 96.15 | 99.40 | 0.00 | - | 6 | 10 | 99.32% |
| COIN240920C00105000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 101.08 | 98.65 | 102.15 | -21.11 | -17.28% | 1 | 39 | 90.66% |
| COIN241018C00105000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 123.95 | 100.30 | 103.10 | 0.00 | - | 1 | 8 | 89.14% |
| COIN241115C00105000 | 2024-05-01 10:08AM EDT | 2024-11-15 | 108.75 | 101.80 | 104.25 | 0.00 | - | 2 | 4 | 88.10% |
| COIN241220C00105000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 115.23 | 103.40 | 106.80 | 0.00 | - | 2 | 5 | 88.71% |
| COIN250117C00105000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 136.10 | 104.45 | 107.90 | 0.00 | - | 2 | 475 | 87.25% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 2025-02-21 | 128.20 | 105.85 | 108.95 | 0.00 | - | 7 | 7 | 85.50% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 136.80 | 139.40 | 0.00 | - | 2 | 69 | 162.57% |
| COIN250620C00105000 | 2024-02-07 2:38PM EDT | 2025-06-20 | 51.30 | 167.55 | 171.95 | 0.00 | - | 2 | 20 | 233.05% |
| COIN251219C00105000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 146.23 | 118.55 | 122.60 | 0.00 | - | 1 | 67 | 85.47% |
| COIN260116C00105000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 170.00 | 119.05 | 123.65 | 0.00 | - | 2 | 92 | 84.93% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 2026-05-15 | 142.62 | 124.35 | 127.95 | 0.00 | - | 1 | 6 | 85.83% |
| COIN261218C00105000 | 2024-05-03 10:32AM EDT | 2026-12-18 | 155.02 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 84.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00105000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 52 | 133 | 164.06% |
| COIN240524P00105000 | 2024-05-01 10:51AM EDT | 2024-05-24 | 0.20 | 0.02 | 0.29 | 0.00 | - | - | 103 | 144.92% |
| COIN240531P00105000 | 2024-05-08 10:52AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.14 | 0.00 | - | 1 | 9 | 109.77% |
| COIN240607P00105000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.14 | -0.08 | -44.44% | 2 | 2 | 94.53% |
| COIN240621P00105000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 0.28 | 0.11 | 0.51 | -0.02 | -6.67% | 2 | 2,584 | 92.09% |
| COIN240719P00105000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 0.70 | 0.34 | 0.80 | 0.00 | - | 20 | 43 | 78.66% |
| COIN240920P00105000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 2.25 | 2.11 | 2.30 | +0.25 | +12.50% | 4 | 167 | 75.05% |
| COIN241018P00105000 | 2024-05-09 2:23PM EDT | 2024-10-18 | 2.90 | 2.91 | 3.10 | 0.00 | - | 15 | 66 | 73.73% |
| COIN241115P00105000 | 2024-05-10 12:03PM EDT | 2024-11-15 | 4.10 | 3.95 | 4.15 | +0.25 | +6.49% | 2 | 10 | 73.87% |
| COIN241220P00105000 | 2024-05-07 11:12AM EDT | 2024-12-20 | 4.85 | 5.05 | 5.30 | 0.00 | - | 9 | 29 | 73.00% |
| COIN250117P00105000 | 2024-05-10 10:34AM EDT | 2025-01-17 | 5.95 | 5.95 | 6.65 | +0.28 | +4.94% | 2 | 413 | 73.29% |
| COIN250221P00105000 | 2024-05-10 11:41AM EDT | 2025-02-21 | 7.40 | 7.25 | 8.85 | +0.27 | +3.79% | 37 | 14 | 74.71% |
| COIN250321P00105000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 8.25 | 8.15 | 8.55 | 0.00 | - | 2 | 81 | 72.27% |
| COIN250620P00105000 | 2024-04-04 3:46PM EDT | 2025-06-20 | 10.90 | 11.25 | 12.55 | 0.00 | - | 1 | 80 | 72.97% |
| COIN251219P00105000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 17.65 | 16.60 | 17.25 | 0.00 | - | 150 | 242 | 70.75% |
| COIN260116P00105000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 17.00 | 16.65 | 18.25 | -0.58 | -3.30% | 1 | 95 | 70.12% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 2026-05-15 | 19.75 | 19.60 | 20.70 | 0.00 | - | 2 | 27 | 68.85% |
| COIN261218P00105000 | 2024-05-09 10:55AM EDT | 2026-12-18 | 23.62 | 23.50 | 24.25 | 0.00 | - | 3 | 4 | 66.05% |
© 2024 Yahoo. All rights reserved.