Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00150000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 52.30 | 49.95 | 53.10 | -8.42 | -13.87% | 2 | 81 | 126.76% |
| COIN240524C00150000 | 2024-05-09 10:45AM EDT | 2024-05-24 | 55.00 | 50.10 | 53.45 | -5.95 | -9.76% | 5 | 8 | 96.34% |
| COIN240531C00150000 | 2024-05-10 10:10AM EDT | 2024-05-31 | 59.00 | 50.45 | 54.15 | -8.10 | -12.07% | 10 | 24 | 87.92% |
| COIN240614C00150000 | 2024-05-07 1:51PM EDT | 2024-06-14 | 69.00 | 51.70 | 54.95 | 0.00 | - | 5 | 17 | 79.08% |
| COIN240621C00150000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 54.44 | 52.60 | 55.50 | -5.46 | -9.12% | 2 | 2,676 | 78.19% |
| COIN240719C00150000 | 2024-05-10 2:41PM EDT | 2024-07-19 | 57.75 | 56.20 | 57.35 | -5.00 | -7.97% | 7 | 29 | 75.33% |
| COIN240920C00150000 | 2024-05-10 2:36PM EDT | 2024-09-20 | 65.99 | 63.75 | 64.95 | -8.31 | -11.18% | 3 | 145 | 78.89% |
| COIN241018C00150000 | 2024-05-10 12:07PM EDT | 2024-10-18 | 68.77 | 65.85 | 67.60 | -12.53 | -15.41% | 20 | 5 | 78.03% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 2024-11-15 | 98.94 | 69.10 | 71.95 | 0.00 | - | 1 | 4 | 81.14% |
| COIN241220C00150000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 74.00 | 72.00 | 74.10 | -17.15 | -18.82% | 3 | 14 | 80.01% |
| COIN250117C00150000 | 2024-05-09 12:30PM EDT | 2025-01-17 | 86.26 | 74.40 | 76.90 | 0.00 | - | 1 | 1,020 | 80.70% |
| COIN250221C00150000 | 2024-04-24 10:01AM EDT | 2025-02-21 | 114.30 | 77.05 | 80.20 | 0.00 | - | - | 1 | 81.24% |
| COIN250321C00150000 | 2024-05-09 3:35PM EDT | 2025-03-21 | 88.97 | 78.65 | 81.50 | 0.00 | - | 1 | 335 | 80.15% |
| COIN250620C00150000 | 2024-05-02 3:53PM EDT | 2025-06-20 | 95.00 | 86.00 | 88.25 | -23.97 | -20.15% | 3 | 261 | 81.78% |
| COIN251219C00150000 | 2024-05-08 10:22AM EDT | 2025-12-19 | 100.00 | 95.60 | 99.55 | -10.31 | -9.35% | 1 | 235 | 81.92% |
| COIN260116C00150000 | 2024-05-10 12:05PM EDT | 2026-01-16 | 100.66 | 97.65 | 100.95 | -7.56 | -6.99% | 9 | 265 | 82.32% |
| COIN260515C00150000 | 2024-05-03 9:31AM EDT | 2026-05-15 | 130.00 | 102.90 | 105.90 | 0.00 | - | 2 | 120 | 81.64% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218C00150000 | 2024-05-03 12:28PM EDT | 2026-12-18 | 131.94 | 111.20 | 114.95 | 0.00 | - | 1 | 22 | 81.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00150000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.21 | +0.04 | +44.44% | 442 | 2,261 | 101.37% |
| COIN240524P00150000 | 2024-05-10 10:28AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.40 | -0.02 | -9.09% | 1 | 177 | 77.64% |
| COIN240531P00150000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 0.52 | 0.45 | 0.60 | +0.11 | +26.83% | 79 | 1,418 | 71.19% |
| COIN240607P00150000 | 2024-05-10 3:11PM EDT | 2024-06-07 | 0.95 | 0.27 | 1.71 | +0.04 | +4.40% | 8 | 80 | 70.39% |
| COIN240614P00150000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 1.51 | 1.25 | 1.53 | +0.12 | +8.63% | 16 | 31 | 68.24% |
| COIN240621P00150000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.87 | 1.80 | 1.96 | +0.30 | +19.11% | 213 | 2,044 | 67.37% |
| COIN240719P00150000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 4.15 | 4.15 | 4.40 | +0.43 | +11.56% | 19 | 429 | 67.16% |
| COIN240920P00150000 | 2024-05-10 1:55PM EDT | 2024-09-20 | 10.23 | 10.15 | 10.45 | +0.98 | +10.59% | 13 | 737 | 69.39% |
| COIN241018P00150000 | 2024-05-10 11:06AM EDT | 2024-10-18 | 12.10 | 12.35 | 12.90 | +0.65 | +5.68% | 2 | 99 | 69.53% |
| COIN241115P00150000 | 2024-05-10 3:58PM EDT | 2024-11-15 | 14.90 | 14.95 | 15.70 | +1.00 | +7.19% | 16 | 68 | 70.86% |
| COIN241220P00150000 | 2024-05-10 3:45PM EDT | 2024-12-20 | 17.06 | 17.20 | 18.00 | +0.76 | +4.66% | 9 | 99 | 70.15% |
| COIN250117P00150000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 18.77 | 18.85 | 19.35 | +1.02 | +5.75% | 4 | 1,197 | 69.24% |
| COIN250221P00150000 | 2024-05-08 12:29PM EDT | 2025-02-21 | 20.50 | 19.85 | 22.35 | 0.00 | - | 3 | 17 | 68.73% |
| COIN250321P00150000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 22.62 | 22.70 | 23.40 | 0.00 | - | 7 | 89 | 69.16% |
| COIN250620P00150000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 28.00 | 27.60 | 28.35 | 0.00 | - | 2 | 121 | 68.75% |
| COIN251219P00150000 | 2024-04-26 3:39PM EDT | 2025-12-19 | 34.83 | 35.60 | 36.40 | 0.00 | - | 3 | 713 | 67.71% |
| COIN260116P00150000 | 2024-05-10 11:48AM EDT | 2026-01-16 | 36.57 | 36.40 | 36.85 | +0.67 | +1.87% | 2 | 1,901 | 66.97% |
| COIN260515P00150000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 41.73 | 39.55 | 43.00 | 0.00 | - | 1 | 1,106 | 66.84% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 42.60 | 44.35 | 0.00 | - | 1 | 11 | 64.19% |
| COIN261218P00150000 | 2024-05-07 11:14AM EDT | 2026-12-18 | 43.60 | 44.60 | 46.45 | 0.00 | - | 1 | 8 | 63.21% |
© 2024 Yahoo. All rights reserved.