Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00160000 | 2024-05-02 11:33AM EDT | 2024-05-10 | 63.82 | 61.90 | 65.50 | 0.00 | - | 10 | 15 | 131.25% |
| COIN240517C00160000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 61.53 | 62.00 | 65.85 | -4.49 | -6.80% | 2 | 35 | 100.05% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 2024-05-24 | 63.49 | 62.75 | 66.25 | 0.00 | - | 10 | 15 | 93.02% |
| COIN240531C00160000 | 2024-04-29 2:44PM EDT | 2024-05-31 | 64.98 | 63.15 | 66.85 | 0.00 | - | 13 | 22 | 87.28% |
| COIN240607C00160000 | 2024-04-25 12:47PM EDT | 2024-06-07 | 68.20 | 63.85 | 67.55 | 0.00 | - | - | 1 | 85.25% |
| COIN240621C00160000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 66.15 | 65.80 | 69.45 | -4.42 | -6.26% | 5 | 2,305 | 85.77% |
| COIN240719C00160000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 76.88 | 69.20 | 72.15 | 0.00 | - | 201 | 174 | 82.64% |
| COIN240920C00160000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 73.10 | 78.55 | 79.85 | 0.00 | - | 1 | 246 | 85.92% |
| COIN241018C00160000 | 2024-04-26 10:16AM EDT | 2024-10-18 | 90.89 | 80.85 | 83.25 | 0.00 | - | 2 | 8 | 85.36% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 81.90 | 84.70 | 0.00 | - | 1 | 3 | 81.80% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00160000 | 2024-05-03 11:24AM EDT | 2025-01-17 | 86.85 | 90.65 | 91.95 | -6.85 | -7.31% | 2 | 820 | 86.28% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 102.10 | 93.70 | 95.85 | 0.00 | - | - | 2 | 87.06% |
| COIN250321C00160000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 79.90 | 95.85 | 98.65 | 0.00 | - | 1 | 386 | 87.31% |
| COIN250620C00160000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 108.98 | 103.00 | 106.50 | 0.00 | - | 1 | 102 | 88.17% |
| COIN251219C00160000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 111.15 | 114.10 | 117.50 | 0.00 | - | 1 | 368 | 87.26% |
| COIN260116C00160000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 121.00 | 115.25 | 117.00 | 0.00 | - | 25 | 175 | 85.68% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 120.15 | 124.00 | 0.00 | - | 2 | 21 | 85.35% |
| COIN260918C00160000 | 2024-05-02 3:48PM EDT | 2026-09-18 | 133.05 | 124.50 | 129.00 | 0.00 | - | 2 | 1 | 83.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00160000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.13 | 0.08 | 0.13 | -0.46 | -77.97% | 285 | 322 | 105.27% |
| COIN240517P00160000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.46 | 0.30 | 0.41 | -0.54 | -54.00% | 323 | 1,287 | 89.06% |
| COIN240524P00160000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.62 | 0.59 | 0.66 | -1.15 | -64.97% | 29 | 120 | 80.52% |
| COIN240531P00160000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 1.11 | 0.81 | 1.15 | -1.14 | -50.67% | 82 | 154 | 76.34% |
| COIN240607P00160000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 1.65 | 1.50 | 2.16 | -1.40 | -45.90% | 80 | 47 | 78.96% |
| COIN240621P00160000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.80 | 2.83 | 3.35 | -1.37 | -32.85% | 143 | 1,465 | 77.00% |
| COIN240719P00160000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 5.56 | 5.65 | 5.80 | -1.70 | -23.42% | 21 | 1,223 | 75.02% |
| COIN240920P00160000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 12.14 | 12.15 | 12.65 | -2.01 | -14.20% | 30 | 379 | 76.15% |
| COIN241018P00160000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 15.01 | 14.50 | 15.00 | -5.92 | -28.28% | 1 | 493 | 75.47% |
| COIN241115P00160000 | 2024-04-30 2:05PM EDT | 2024-11-15 | 23.78 | 17.40 | 18.45 | 0.00 | - | 3 | 27 | 77.09% |
| COIN241220P00160000 | 2024-05-03 10:08AM EDT | 2024-12-20 | 20.60 | 20.00 | 20.45 | -0.60 | -2.83% | 1 | 27 | 75.73% |
| COIN250117P00160000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 22.10 | 21.80 | 22.80 | -1.17 | -5.03% | 7 | 374 | 75.48% |
| COIN250221P00160000 | 2024-05-02 3:47PM EDT | 2025-02-21 | 25.20 | 24.15 | 25.65 | 0.00 | - | 7 | 8 | 75.46% |
| COIN250321P00160000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 32.45 | 25.35 | 26.95 | 0.00 | - | 6 | 119 | 74.21% |
| COIN250620P00160000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 32.50 | 30.85 | 32.40 | -0.60 | -1.81% | 2 | 94 | 73.62% |
| COIN251219P00160000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 40.74 | 39.45 | 40.55 | 0.00 | - | 1 | 110 | 71.63% |
| COIN260116P00160000 | 2024-05-03 9:43AM EDT | 2026-01-16 | 40.60 | 39.35 | 43.45 | -0.65 | -1.58% | 3 | 205 | 71.69% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 42.60 | 45.95 | 0.00 | - | 1 | 13 | 68.88% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 46.15 | 48.95 | 0.00 | - | - | 1 | 67.07% |
| COIN261218P00160000 | 2024-04-30 2:27PM EDT | 2026-12-18 | 53.10 | 47.75 | 50.55 | 0.00 | - | 4 | 31 | 65.39% |
© 2024 Yahoo. All rights reserved.