Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00280000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.30 | 0.26 | 0.30 | -3.35 | -91.78% | 1,803 | 1,904 | 83.79% |
| COIN240517C00280000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.40 | 1.35 | 1.50 | -4.93 | -77.88% | 1,304 | 2,942 | 81.84% |
| COIN240524C00280000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 3.03 | 2.72 | 3.05 | -5.22 | -63.27% | 125 | 125 | 80.76% |
| COIN240531C00280000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 4.63 | 4.00 | 4.50 | -5.67 | -55.05% | 146 | 75 | 79.03% |
| COIN240607C00280000 | 2024-05-03 10:57AM EDT | 2024-06-07 | 6.90 | 5.10 | 7.00 | -4.81 | -41.08% | 17 | 37 | 80.09% |
| COIN240621C00280000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 9.25 | 8.90 | 9.30 | -7.55 | -44.94% | 341 | 1,610 | 79.69% |
| COIN240719C00280000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 15.00 | 14.65 | 15.35 | -6.15 | -29.08% | 64 | 892 | 80.13% |
| COIN240920C00280000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 27.47 | 26.20 | 27.55 | -7.22 | -20.81% | 27 | 413 | 82.01% |
| COIN241018C00280000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 31.55 | 30.15 | 31.90 | -3.95 | -11.13% | 13 | 68 | 81.82% |
| COIN241115C00280000 | 2024-05-03 12:59PM EDT | 2024-11-15 | 36.60 | 36.45 | 37.60 | +0.60 | +1.67% | 2 | 24 | 84.99% |
| COIN241220C00280000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 41.72 | 40.70 | 41.45 | +8.42 | +25.29% | 2 | 24 | 84.00% |
| COIN250117C00280000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 52.00 | 43.75 | 44.45 | 0.00 | - | 21 | 982 | 83.36% |
| COIN250221C00280000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 48.70 | 47.00 | 49.00 | +4.70 | +10.68% | 30 | 31 | 83.13% |
| COIN250321C00280000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 55.53 | 49.35 | 52.00 | -0.15 | -0.27% | 1 | 194 | 82.64% |
| COIN250620C00280000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 74.75 | 58.15 | 61.70 | 0.00 | - | 2 | 75 | 82.83% |
| COIN251219C00280000 | 2024-05-02 3:18PM EDT | 2025-12-19 | 79.67 | 74.50 | 77.45 | 0.00 | - | 2 | 105 | 83.60% |
| COIN260116C00280000 | 2024-05-01 10:41AM EDT | 2026-01-16 | 65.61 | 76.15 | 77.45 | 0.00 | - | 1 | 65 | 82.44% |
| COIN260515C00280000 | 2024-05-02 3:59PM EDT | 2026-05-15 | 92.00 | 82.05 | 86.25 | 0.00 | - | 1 | 45 | 81.71% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 89.60 | 93.10 | 0.00 | - | 2 | 1 | 81.27% |
| COIN261218C00280000 | 2024-04-26 3:06PM EDT | 2026-12-18 | 104.10 | 94.00 | 97.30 | 0.00 | - | 1 | 10 | 80.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00280000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 55.43 | 55.00 | 58.55 | -2.67 | -4.60% | 45 | 56 | 61.33% |
| COIN240517P00280000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 56.98 | 56.55 | 59.90 | -22.11 | -27.96% | 66 | 92 | 82.57% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 62.25 | 56.85 | 60.75 | 0.00 | - | 1 | 5 | 73.34% |
| COIN240531P00280000 | 2024-05-03 11:51AM EDT | 2024-05-31 | 63.15 | 59.15 | 61.45 | -1.74 | -2.68% | 2 | 2 | 74.55% |
| COIN240621P00280000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 66.26 | 62.85 | 65.10 | -17.33 | -20.73% | 2 | 105 | 72.49% |
| COIN240719P00280000 | 2024-05-02 2:51PM EDT | 2024-07-19 | 69.05 | 67.70 | 70.20 | 0.00 | - | 8 | 161 | 72.50% |
| COIN240920P00280000 | 2024-05-02 11:38AM EDT | 2024-09-20 | 84.12 | 78.25 | 79.80 | 0.00 | - | 1 | 151 | 73.47% |
| COIN241018P00280000 | 2024-04-30 3:59PM EDT | 2024-10-18 | 97.40 | 81.55 | 83.90 | 0.00 | - | 4 | 17 | 73.37% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 88.55 | 90.70 | 0.00 | - | 1 | 48 | 72.43% |
| COIN250117P00280000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 90.25 | 90.30 | 93.45 | -6.48 | -6.70% | 1 | 90 | 71.42% |
| COIN250221P00280000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 94.50 | 94.50 | 96.00 | -14.49 | -13.29% | 17 | 30 | 71.26% |
| COIN250321P00280000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 97.38 | 95.45 | 98.35 | 0.00 | - | 1 | 64 | 70.07% |
| COIN250620P00280000 | 2024-04-29 12:05PM EDT | 2025-06-20 | 104.00 | 102.80 | 105.30 | 0.00 | - | 85 | 141 | 69.43% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 112.75 | 114.60 | 0.00 | - | 2 | 4 | 66.37% |
| COIN260116P00280000 | 2024-05-02 12:36PM EDT | 2026-01-16 | 118.00 | 112.65 | 117.30 | 0.00 | - | 1 | 38 | 66.00% |
| COIN260515P00280000 | 2024-04-30 3:04PM EDT | 2026-05-15 | 129.00 | 118.00 | 121.95 | 0.00 | - | 3 | 25 | 64.49% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 2026-12-18 | 131.40 | 124.50 | 128.90 | 0.00 | - | 1 | 5 | 61.53% |
© 2024 Yahoo. All rights reserved.