Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00250000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.80 | 1.70 | 1.85 | -7.42 | -80.48% | 3,945 | 1,372 | 75.81% |
| COIN240517C00250000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.67 | 4.60 | 4.80 | -7.58 | -61.88% | 1,676 | 7,547 | 77.27% |
| COIN240524C00250000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 7.15 | 6.90 | 8.00 | -8.28 | -53.66% | 373 | 419 | 78.38% |
| COIN240531C00250000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 9.50 | 9.20 | 9.65 | -8.00 | -45.71% | 236 | 163 | 76.80% |
| COIN240607C00250000 | 2024-05-03 2:30PM EDT | 2024-06-07 | 12.50 | 11.10 | 13.10 | -6.16 | -33.01% | 56 | 72 | 79.13% |
| COIN240621C00250000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 15.68 | 15.60 | 16.25 | -7.34 | -31.89% | 480 | 4,238 | 79.10% |
| COIN240719C00250000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 22.50 | 21.70 | 23.60 | -7.90 | -25.99% | 202 | 616 | 79.82% |
| COIN240920C00250000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 36.22 | 34.35 | 36.45 | -4.18 | -10.35% | 26 | 590 | 82.35% |
| COIN241018C00250000 | 2024-05-03 2:59PM EDT | 2024-10-18 | 40.80 | 39.05 | 40.95 | -5.25 | -11.40% | 11 | 168 | 82.80% |
| COIN241115C00250000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 47.00 | 43.90 | 46.20 | -4.88 | -9.41% | 1 | 108 | 84.44% |
| COIN241220C00250000 | 2024-05-03 12:22PM EDT | 2024-12-20 | 50.20 | 48.70 | 50.00 | -2.80 | -5.28% | 514 | 170 | 83.91% |
| COIN250117C00250000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 53.15 | 51.15 | 52.95 | -5.75 | -9.76% | 145 | 1,103 | 82.90% |
| COIN250221C00250000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 60.00 | 56.30 | 58.40 | +2.90 | +5.08% | 2 | 25 | 84.59% |
| COIN250321C00250000 | 2024-05-03 3:20PM EDT | 2025-03-21 | 60.26 | 58.10 | 61.50 | +4.06 | +7.22% | 5 | 749 | 83.84% |
| COIN250620C00250000 | 2024-05-03 10:07AM EDT | 2025-06-20 | 70.85 | 68.20 | 70.30 | -2.11 | -2.89% | 21 | 288 | 84.42% |
| COIN251219C00250000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 71.60 | 81.00 | 84.00 | 0.00 | - | 37 | 258 | 82.83% |
| COIN260116C00250000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 85.50 | 83.95 | 85.40 | -0.67 | -0.78% | 2 | 166 | 83.00% |
| COIN260515C00250000 | 2024-04-30 12:42PM EDT | 2026-05-15 | 83.00 | 89.75 | 94.35 | 0.00 | - | 1 | 160 | 82.52% |
| COIN260918C00250000 | 2024-05-02 3:06PM EDT | 2026-09-18 | 106.00 | 96.50 | 100.45 | 0.00 | - | 2 | 7 | 81.64% |
| COIN261218C00250000 | 2024-05-03 11:03AM EDT | 2026-12-18 | 101.50 | 101.00 | 104.25 | -0.34 | -0.33% | 62 | 84 | 81.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00250000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 27.31 | 26.90 | 30.10 | -2.69 | -8.97% | 93 | 301 | 75.46% |
| COIN240517P00250000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 31.06 | 29.70 | 33.10 | +0.06 | +0.19% | 43 | 724 | 76.92% |
| COIN240524P00250000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 32.69 | 31.00 | 34.70 | -1.64 | -4.78% | 2 | 215 | 71.06% |
| COIN240531P00250000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 35.03 | 34.00 | 35.75 | -3.11 | -8.15% | 1 | 47 | 70.97% |
| COIN240621P00250000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 40.79 | 40.50 | 41.70 | -0.13 | -0.32% | 19 | 441 | 74.12% |
| COIN240719P00250000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 45.85 | 46.10 | 47.20 | -0.90 | -1.93% | 11 | 332 | 73.04% |
| COIN240920P00250000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 58.30 | 57.30 | 58.30 | -0.21 | -0.36% | 68 | 1,947 | 74.48% |
| COIN241018P00250000 | 2024-04-29 11:35AM EDT | 2024-10-18 | 63.80 | 59.60 | 61.50 | 0.00 | - | 1 | 66 | 72.55% |
| COIN241115P00250000 | 2024-05-01 10:58AM EDT | 2024-11-15 | 78.05 | 64.95 | 65.90 | 0.00 | - | 1 | 60 | 74.65% |
| COIN241220P00250000 | 2024-04-23 10:22AM EDT | 2024-12-20 | 68.00 | 67.50 | 69.50 | +0.10 | +0.15% | 1 | 5 | 73.11% |
| COIN250117P00250000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 73.75 | 70.55 | 72.05 | -0.25 | -0.34% | 1 | 241 | 72.81% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 2025-02-21 | 67.02 | 73.55 | 75.10 | 0.00 | - | 1 | 2 | 72.16% |
| COIN250321P00250000 | 2024-05-01 11:51AM EDT | 2025-03-21 | 87.80 | 74.60 | 78.40 | 0.00 | - | 1 | 177 | 71.58% |
| COIN250620P00250000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.60 | 81.25 | 84.10 | 0.00 | - | 2 | 46 | 69.85% |
| COIN251219P00250000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 94.00 | 91.90 | 95.30 | 0.00 | - | 1 | 14 | 68.15% |
| COIN260116P00250000 | 2024-05-03 10:23AM EDT | 2026-01-16 | 94.75 | 92.20 | 96.45 | -1.77 | -1.83% | 10 | 51 | 67.26% |
| COIN260515P00250000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 98.92 | 97.10 | 100.95 | -0.19 | -0.19% | 2 | 8 | 65.54% |
| COIN260918P00250000 | 2024-05-02 3:57PM EDT | 2026-09-18 | 101.47 | 101.00 | 105.50 | 0.00 | - | 10 | 10 | 63.89% |
| COIN261218P00250000 | 2024-05-03 10:32AM EDT | 2026-12-18 | 105.17 | 103.50 | 107.30 | -0.38 | -0.36% | 2 | 47 | 62.39% |
© 2024 Yahoo. All rights reserved.