Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00155000 | 2024-05-06 11:40AM EDT | 2024-05-10 | 74.26 | 55.05 | 58.50 | 0.00 | - | 1 | 15 | 243.75% |
| COIN240517C00155000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 74.53 | 55.25 | 58.75 | 0.00 | - | 1 | 37 | 122.80% |
| COIN240524C00155000 | 2024-05-08 3:43PM EDT | 2024-05-24 | 58.18 | 55.70 | 59.20 | -1.44 | -2.42% | 1 | 3 | 101.66% |
| COIN240531C00155000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 76.15 | 55.95 | 59.65 | 0.00 | - | 1 | 1 | 90.04% |
| COIN240621C00155000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 83.00 | 58.35 | 61.00 | 0.00 | - | 15 | 598 | 81.03% |
| COIN240719C00155000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 72.70 | 62.25 | 64.65 | 0.00 | - | 1 | 38 | 82.30% |
| COIN240920C00155000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 86.14 | 69.50 | 72.10 | 0.00 | - | 2 | 86 | 82.35% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 90.00 | 72.10 | 74.80 | 0.00 | - | 2 | 7 | 81.71% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 75.55 | 78.15 | 0.00 | - | 1 | 11 | 83.33% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 95.85 | 78.75 | 80.80 | 0.00 | - | 5 | 5 | 82.72% |
| COIN250117C00155000 | 2024-05-08 2:10PM EDT | 2025-01-17 | 83.45 | 80.60 | 82.55 | -18.73 | -18.33% | 2 | 248 | 81.54% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 84.00 | 86.90 | 0.00 | - | - | 3 | 83.51% |
| COIN250321C00155000 | 2024-05-07 10:40AM EDT | 2025-03-21 | 96.65 | 86.15 | 88.05 | 0.00 | - | 2 | 239 | 82.60% |
| COIN250620C00155000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 99.00 | 92.15 | 94.70 | 0.00 | - | 2 | 51 | 82.49% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 103.18% |
| COIN260116C00155000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 103.37 | 105.00 | 108.05 | 0.00 | - | 2 | 144 | 83.57% |
| COIN260515C00155000 | 2024-05-01 9:48AM EDT | 2026-05-15 | 109.95 | 110.55 | 113.50 | 0.00 | - | 1 | 12 | 83.06% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 117.60 | 121.80 | 0.00 | - | 1 | 5 | 81.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00155000 | 2024-05-08 1:50PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 212 | 159.38% |
| COIN240517P00155000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.17 | -0.05 | -31.25% | 5 | 1,127 | 90.04% |
| COIN240524P00155000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 0.33 | 0.25 | 0.60 | +0.09 | +37.50% | 5 | 117 | 81.49% |
| COIN240531P00155000 | 2024-05-07 12:42PM EDT | 2024-05-31 | 0.92 | 0.40 | 0.86 | +0.27 | +41.54% | 1 | 135 | 73.19% |
| COIN240607P00155000 | 2024-05-08 3:09PM EDT | 2024-06-07 | 1.13 | 0.91 | 1.20 | -0.01 | -0.88% | 6 | 75 | 71.44% |
| COIN240614P00155000 | 2024-05-08 3:14PM EDT | 2024-06-14 | 1.57 | 1.27 | 1.88 | -0.36 | -18.65% | 5 | 26 | 70.73% |
| COIN240621P00155000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 2.16 | 2.11 | 2.24 | -0.19 | -8.09% | 36 | 1,937 | 70.59% |
| COIN240719P00155000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 4.75 | 4.75 | 4.90 | -0.12 | -2.46% | 4 | 997 | 70.68% |
| COIN240920P00155000 | 2024-05-07 3:08PM EDT | 2024-09-20 | 10.94 | 11.00 | 11.25 | 0.00 | - | 1 | 589 | 72.25% |
| COIN241018P00155000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 12.65 | 12.95 | 13.55 | 0.00 | - | 1 | 9 | 71.44% |
| COIN241115P00155000 | 2024-05-03 9:40AM EDT | 2024-11-15 | 16.10 | 15.90 | 16.20 | +0.25 | +1.58% | 1 | 2 | 72.69% |
| COIN241220P00155000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 23.06 | 18.15 | 18.60 | 0.00 | - | 1 | 2 | 71.81% |
| COIN250117P00155000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 20.15 | 19.95 | 20.75 | +0.07 | +0.35% | 2 | 361 | 71.69% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 21.80 | 23.65 | 0.00 | - | - | 3 | 71.60% |
| COIN250321P00155000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 25.00 | 23.80 | 24.30 | 0.00 | - | 1 | 38 | 70.70% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 29.00 | 29.70 | 0.00 | - | 6 | 77 | 70.46% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 70.93% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 38.00 | 39.25 | 0.00 | - | 12 | 66 | 68.80% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 40.30 | 42.40 | 0.00 | - | 1 | 13 | 66.13% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 44.00 | 45.80 | 0.00 | - | 1 | 2 | 64.90% |
© 2024 Yahoo. All rights reserved.