Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 70.00 | 168.16 | 134.10 | 137.65 | 0.00 | - | - | 10 | 241.70% |
| COIN240524C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 138.07 | 129.20 | 132.75 | 0.00 | - | 1 | 1 | 230.66% |
| COIN240524C00085000 | 2024-04-26 11:01AM EDT | 85.00 | 144.07 | 119.10 | 123.25 | 0.00 | - | 1 | 1 | 210.06% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 130.00 | 89.21 | 76.00 | 78.90 | 0.00 | - | 1 | 3 | 138.09% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 86.90 | 71.10 | 73.85 | 0.00 | - | - | 5 | 129.27% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 140.00 | 74.69 | 66.50 | 68.55 | 0.00 | - | - | 2 | 121.00% |
| COIN240524C00145000 | 2024-04-29 11:31AM EDT | 145.00 | 82.75 | 62.00 | 63.90 | 0.00 | - | 1 | 2 | 116.96% |
| COIN240524C00155000 | 2024-04-23 3:34PM EDT | 155.00 | 83.00 | 53.50 | 55.60 | 0.00 | - | 1 | 2 | 114.04% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 160.00 | 63.49 | 49.20 | 50.20 | 0.00 | - | 10 | 15 | 106.20% |
| COIN240524C00165000 | 2024-04-22 11:22AM EDT | 165.00 | 57.32 | 45.25 | 46.30 | 0.00 | - | 1 | 2 | 105.10% |
| COIN240524C00170000 | 2024-04-30 12:22PM EDT | 170.00 | 44.90 | 40.70 | 43.25 | -40.10 | -47.18% | 1 | 3 | 103.86% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 60.73 | 36.95 | 38.45 | 0.00 | - | 10 | 22 | 98.79% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 180.00 | 59.09 | 34.20 | 35.50 | 0.00 | - | 1 | 2 | 101.42% |
| COIN240524C00185000 | 2024-04-16 3:30PM EDT | 185.00 | 45.53 | 31.00 | 31.95 | 0.00 | - | 2 | 2 | 99.85% |
| COIN240524C00190000 | 2024-04-22 9:44AM EDT | 190.00 | 45.10 | 28.15 | 29.25 | 0.00 | - | 5 | 7 | 100.49% |
| COIN240524C00195000 | 2024-04-30 1:45PM EDT | 195.00 | 25.50 | 24.95 | 26.30 | -9.25 | -26.62% | 5 | 110 | 98.63% |
| COIN240524C00200000 | 2024-04-30 9:44AM EDT | 200.00 | 30.00 | 22.60 | 23.30 | -3.65 | -10.85% | 6 | 316 | 97.85% |
| COIN240524C00205000 | 2024-04-30 1:44PM EDT | 205.00 | 20.65 | 20.60 | 21.05 | -16.00 | -43.66% | 13 | 4 | 98.79% |
| COIN240524C00210000 | 2024-04-30 2:23PM EDT | 210.00 | 19.00 | 18.55 | 18.95 | -7.00 | -26.92% | 25 | 321 | 99.06% |
| COIN240524C00215000 | 2024-04-30 2:17PM EDT | 215.00 | 17.23 | 16.20 | 17.00 | -16.17 | -48.41% | 25 | 135 | 98.14% |
| COIN240524C00220000 | 2024-04-30 2:15PM EDT | 220.00 | 15.50 | 14.85 | 15.30 | -7.15 | -31.57% | 35 | 67 | 99.37% |
| COIN240524C00225000 | 2024-04-30 1:24PM EDT | 225.00 | 13.75 | 13.30 | 13.70 | -5.85 | -29.85% | 24 | 152 | 99.61% |
| COIN240524C00230000 | 2024-04-30 2:27PM EDT | 230.00 | 12.25 | 11.95 | 12.40 | -5.10 | -29.39% | 15 | 122 | 100.35% |
| COIN240524C00235000 | 2024-04-30 2:12PM EDT | 235.00 | 10.76 | 10.50 | 11.00 | -7.04 | -39.55% | 18 | 87 | 99.91% |
| COIN240524C00240000 | 2024-04-30 2:05PM EDT | 240.00 | 9.70 | 9.25 | 9.90 | -4.45 | -31.45% | 27 | 137 | 100.08% |
| COIN240524C00245000 | 2024-04-29 3:39PM EDT | 245.00 | 12.80 | 8.60 | 8.85 | 0.00 | - | 25 | 142 | 101.37% |
| COIN240524C00250000 | 2024-04-30 2:28PM EDT | 250.00 | 8.00 | 7.75 | 8.00 | -3.40 | -29.82% | 38 | 435 | 102.15% |
| COIN240524C00255000 | 2024-04-30 1:21PM EDT | 255.00 | 6.90 | 7.00 | 7.25 | -4.10 | -37.27% | 39 | 77 | 102.99% |
| COIN240524C00260000 | 2024-04-30 12:00PM EDT | 260.00 | 7.10 | 5.85 | 6.50 | -2.52 | -26.20% | 42 | 187 | 102.10% |
| COIN240524C00265000 | 2024-04-30 1:39PM EDT | 265.00 | 5.70 | 5.75 | 6.05 | -4.77 | -45.56% | 66 | 149 | 104.98% |
| COIN240524C00270000 | 2024-04-30 2:06PM EDT | 270.00 | 5.25 | 5.05 | 5.35 | -2.60 | -33.12% | 9 | 128 | 104.72% |
| COIN240524C00275000 | 2024-04-30 2:02PM EDT | 275.00 | 4.80 | 4.50 | 4.80 | -2.20 | -31.43% | 40 | 175 | 105.03% |
| COIN240524C00280000 | 2024-04-30 1:12PM EDT | 280.00 | 4.00 | 4.05 | 4.35 | -3.00 | -42.86% | 55 | 55 | 105.65% |
| COIN240524C00285000 | 2024-04-30 2:22PM EDT | 285.00 | 4.00 | 3.65 | 4.00 | -2.02 | -33.55% | 3 | 332 | 106.49% |
| COIN240524C00290000 | 2024-04-30 10:03AM EDT | 290.00 | 3.65 | 3.35 | 3.65 | -1.75 | -32.41% | 54 | 71 | 107.45% |
| COIN240524C00295000 | 2024-04-29 3:44PM EDT | 295.00 | 5.00 | 2.89 | 3.30 | 0.00 | - | 15 | 21 | 107.35% |
| COIN240524C00300000 | 2024-04-30 2:20PM EDT | 300.00 | 2.92 | 2.81 | 3.10 | -1.48 | -33.64% | 50 | 1,067 | 109.40% |
| COIN240524C00305000 | 2024-04-23 9:45AM EDT | 305.00 | 7.05 | 2.42 | 2.74 | 0.00 | - | 3 | 31 | 108.91% |
| COIN240524C00310000 | 2024-04-30 10:26AM EDT | 310.00 | 2.86 | 2.21 | 2.51 | -0.67 | -18.98% | 1 | 158 | 109.67% |
| COIN240524C00315000 | 2024-04-30 11:54AM EDT | 315.00 | 2.28 | 2.07 | 2.30 | -4.22 | -64.92% | 52 | 43 | 110.69% |
| COIN240524C00320000 | 2024-04-30 1:12PM EDT | 320.00 | 1.90 | 1.88 | 2.11 | -1.49 | -43.95% | 56 | 405 | 111.33% |
| COIN240524C00325000 | 2024-04-30 1:43PM EDT | 325.00 | 1.75 | 1.70 | 1.91 | -2.65 | -60.23% | 1 | 88 | 111.72% |
| COIN240524C00330000 | 2024-04-29 1:56PM EDT | 330.00 | 2.97 | 1.53 | 1.76 | 0.00 | - | 1 | 30 | 112.26% |
| COIN240524C00335000 | 2024-04-30 9:44AM EDT | 335.00 | 2.03 | 1.39 | 1.66 | -1.24 | -37.92% | 50 | 133 | 113.14% |
| COIN240524C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 2.10 | 1.26 | 1.48 | -1.40 | -40.00% | 1 | 12 | 113.28% |
| COIN240524C00345000 | 2024-04-30 2:06PM EDT | 345.00 | 1.24 | 1.15 | 1.35 | -2.01 | -61.85% | 1 | 63 | 113.77% |
| COIN240524C00350000 | 2024-04-30 1:57PM EDT | 350.00 | 1.14 | 1.03 | 1.26 | -0.81 | -41.54% | 3 | 1,004 | 114.31% |
| COIN240524C00360000 | 2024-04-29 11:18AM EDT | 360.00 | 2.10 | 0.70 | 1.08 | 0.00 | - | 2 | 71 | 113.82% |
| COIN240524C00370000 | 2024-04-29 2:11PM EDT | 370.00 | 1.41 | 0.53 | 1.30 | 0.00 | - | 1 | 21 | 118.68% |
| COIN240524C00380000 | 2024-04-30 9:46AM EDT | 380.00 | 0.89 | 0.37 | 1.19 | -1.11 | -55.50% | 1 | 193 | 119.68% |
| COIN240524C00390000 | 2024-04-24 10:49AM EDT | 390.00 | 1.77 | 0.50 | 0.76 | 0.00 | - | 2 | 2 | 119.63% |
| COIN240524C00400000 | 2024-04-30 1:34PM EDT | 400.00 | 0.53 | 0.38 | 0.59 | -0.04 | -7.02% | 158 | 774 | 118.75% |
| COIN240524C00410000 | 2024-04-29 9:40AM EDT | 410.00 | 0.80 | 0.19 | 0.57 | 0.00 | - | 1 | 24 | 118.26% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 420.00 | 1.46 | 0.15 | 0.51 | 0.00 | - | 1 | 20 | 119.43% |
| COIN240524C00430000 | 2024-04-19 3:05PM EDT | 430.00 | 0.85 | 0.12 | 0.83 | 0.00 | - | 5 | 10 | 128.71% |
| COIN240524C00440000 | 2024-04-29 2:31PM EDT | 440.00 | 0.60 | 0.09 | 0.79 | 0.00 | - | 5 | 8 | 130.57% |
| COIN240524C00450000 | 2024-04-30 9:41AM EDT | 450.00 | 0.47 | 0.01 | 0.73 | -0.32 | -40.51% | 1 | 3 | 130.71% |
| COIN240524C00460000 | 2024-04-29 9:48AM EDT | 460.00 | 0.46 | 0.03 | 0.72 | 0.00 | - | 1 | 3 | 133.94% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 470.00 | 0.90 | 0.00 | 0.69 | 0.00 | - | - | 1 | 135.45% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 480.00 | 2.37 | 0.00 | 0.66 | 0.00 | - | - | 2 | 137.50% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 490.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 139.45% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 500.00 | 0.80 | 0.00 | 0.61 | 0.00 | - | 1 | 7 | 141.50% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 510.00 | 0.57 | 0.00 | 0.58 | 0.00 | - | 3 | 3 | 143.26% |
| COIN240524C00520000 | 2024-04-30 11:57AM EDT | 520.00 | 0.30 | 0.00 | 0.30 | -0.25 | -45.45% | 1 | 10 | 135.35% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00060000 | 2024-04-16 10:20AM EDT | 60.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | - | 4 | 205.08% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 96 | 96 | 182.03% |
| COIN240524P00100000 | 2024-04-22 9:34AM EDT | 100.00 | 0.31 | 0.11 | 0.70 | 0.00 | - | 2 | 12 | 135.45% |
| COIN240524P00110000 | 2024-04-26 10:27AM EDT | 110.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 200 | 300 | 120.02% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 115.00 | 0.67 | 0.14 | 0.50 | 0.00 | - | 2 | 5 | 107.42% |
| COIN240524P00120000 | 2024-04-24 12:48PM EDT | 120.00 | 0.47 | 0.19 | 0.80 | 0.00 | - | - | 15 | 107.72% |
| COIN240524P00125000 | 2024-04-22 2:19PM EDT | 125.00 | 0.79 | 0.30 | 1.00 | 0.00 | - | 6 | 8 | 105.42% |
| COIN240524P00130000 | 2024-04-29 12:43PM EDT | 130.00 | 0.54 | 0.50 | 1.22 | 0.00 | - | 1 | 28 | 103.56% |
| COIN240524P00135000 | 2024-04-30 2:24PM EDT | 135.00 | 1.18 | 0.92 | 1.48 | +0.38 | +48.72% | 5 | 68 | 103.27% |
| COIN240524P00140000 | 2024-04-30 12:54PM EDT | 140.00 | 1.50 | 1.06 | 1.59 | -0.03 | -1.96% | 1 | 37 | 97.92% |
| COIN240524P00145000 | 2024-04-30 10:55AM EDT | 145.00 | 1.60 | 1.87 | 2.03 | +0.35 | +28.00% | 6 | 30 | 99.61% |
| COIN240524P00150000 | 2024-04-30 2:09PM EDT | 150.00 | 2.50 | 2.23 | 2.70 | +0.69 | +38.12% | 23 | 156 | 98.05% |
| COIN240524P00155000 | 2024-04-30 9:44AM EDT | 155.00 | 2.85 | 3.10 | 3.20 | +0.75 | +35.71% | 5 | 113 | 97.17% |
| COIN240524P00160000 | 2024-04-30 1:44PM EDT | 160.00 | 3.95 | 3.80 | 3.95 | +1.20 | +43.64% | 11 | 99 | 95.48% |
| COIN240524P00165000 | 2024-04-30 2:26PM EDT | 165.00 | 4.70 | 4.80 | 4.95 | +1.30 | +38.24% | 34 | 75 | 94.98% |
| COIN240524P00170000 | 2024-04-30 2:16PM EDT | 170.00 | 5.87 | 5.80 | 6.10 | +1.57 | +36.51% | 16 | 105 | 93.84% |
| COIN240524P00175000 | 2024-04-30 1:20PM EDT | 175.00 | 7.35 | 6.90 | 7.40 | +2.15 | +41.35% | 6 | 257 | 92.46% |
| COIN240524P00180000 | 2024-04-30 2:24PM EDT | 180.00 | 8.72 | 8.40 | 8.90 | +2.32 | +36.25% | 12 | 285 | 91.85% |
| COIN240524P00185000 | 2024-04-30 2:24PM EDT | 185.00 | 10.47 | 10.45 | 10.70 | +2.81 | +36.68% | 24 | 102 | 92.47% |
| COIN240524P00190000 | 2024-04-30 12:42PM EDT | 190.00 | 12.12 | 12.35 | 12.65 | +2.92 | +31.74% | 17 | 214 | 91.93% |
| COIN240524P00195000 | 2024-04-30 10:51AM EDT | 195.00 | 12.70 | 14.65 | 14.95 | +2.21 | +21.07% | 3 | 34 | 92.24% |
| COIN240524P00200000 | 2024-04-30 1:50PM EDT | 200.00 | 17.25 | 17.10 | 17.35 | +5.74 | +49.87% | 17 | 144 | 92.11% |
| COIN240524P00205000 | 2024-04-30 1:56PM EDT | 205.00 | 19.80 | 19.70 | 20.05 | +4.80 | +32.00% | 6 | 65 | 92.08% |
| COIN240524P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 22.82 | 22.60 | 22.85 | +4.97 | +27.84% | 30 | 73 | 92.04% |
| COIN240524P00215000 | 2024-04-30 11:36AM EDT | 215.00 | 23.20 | 25.20 | 26.10 | +2.71 | +13.23% | 54 | 72 | 91.46% |
| COIN240524P00220000 | 2024-04-30 1:34PM EDT | 220.00 | 28.93 | 28.45 | 29.45 | +7.78 | +36.78% | 28 | 578 | 91.77% |
| COIN240524P00225000 | 2024-04-30 2:17PM EDT | 225.00 | 32.00 | 32.30 | 33.15 | +6.21 | +24.08% | 5 | 360 | 93.57% |
| COIN240524P00230000 | 2024-04-30 1:29PM EDT | 230.00 | 36.10 | 35.40 | 36.70 | +12.80 | +54.94% | 2 | 242 | 92.42% |
| COIN240524P00235000 | 2024-04-30 1:00PM EDT | 235.00 | 40.00 | 39.35 | 40.80 | +11.00 | +37.93% | 4 | 124 | 94.04% |
| COIN240524P00240000 | 2024-04-30 1:57PM EDT | 240.00 | 43.21 | 42.40 | 44.20 | +11.62 | +36.78% | 27 | 347 | 90.72% |
| COIN240524P00245000 | 2024-04-30 11:42AM EDT | 245.00 | 44.70 | 46.95 | 48.25 | +12.45 | +38.60% | 14 | 127 | 92.49% |
| COIN240524P00250000 | 2024-04-30 1:57PM EDT | 250.00 | 51.48 | 51.20 | 52.20 | +15.83 | +44.40% | 8 | 206 | 92.54% |
| COIN240524P00255000 | 2024-04-30 1:34PM EDT | 255.00 | 55.80 | 54.85 | 56.50 | +16.20 | +40.91% | 1 | 126 | 91.13% |
| COIN240524P00260000 | 2024-04-30 10:03AM EDT | 260.00 | 54.84 | 59.20 | 61.60 | +11.94 | +27.83% | 1 | 18 | 93.99% |
| COIN240524P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 47.63 | 63.85 | 65.30 | 0.00 | - | 1 | 1 | 92.64% |
| COIN240524P00270000 | 2024-04-29 9:57AM EDT | 270.00 | 53.68 | 68.40 | 70.30 | 0.00 | - | 1 | 4 | 95.15% |
| COIN240524P00275000 | 2024-04-09 10:37AM EDT | 275.00 | 49.96 | 72.50 | 74.20 | 0.00 | - | 2 | 2 | 90.94% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 280.00 | 62.25 | 77.60 | 79.15 | 0.00 | - | 1 | 5 | 94.92% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 290.00 | 81.90 | 86.40 | 88.80 | 0.00 | - | 1 | 2 | 94.36% |
| COIN240524P00300000 | 2024-04-22 10:02AM EDT | 300.00 | 80.50 | 95.95 | 97.75 | 0.00 | - | 1 | 1 | 91.58% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 310.00 | 100.35 | 105.10 | 107.05 | 0.00 | - | 1 | 1 | 83.55% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 320.00 | 81.99 | 114.60 | 116.65 | 0.00 | - | 3 | 0 | 72.66% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 330.00 | 90.63 | 125.05 | 126.65 | 0.00 | - | 3 | 0 | 86.91% |
© 2024 Yahoo. All rights reserved.