Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00090000 | 2024-04-18 11:21AM EDT | 90.00 | 138.44 | 112.45 | 116.70 | 0.00 | - | - | 1 | 148.14% |
| COIN240531C00095000 | 2024-04-19 10:51AM EDT | 95.00 | 125.76 | 107.65 | 111.75 | 0.00 | - | 2 | 2 | 143.65% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 100.00 | 127.34 | 102.55 | 106.85 | 0.00 | - | 1 | 1 | 135.06% |
| COIN240531C00115000 | 2024-04-29 12:31PM EDT | 115.00 | 111.60 | 88.00 | 92.15 | 0.00 | - | 1 | 3 | 120.41% |
| COIN240531C00120000 | 2024-04-25 9:42AM EDT | 120.00 | 99.53 | 83.25 | 87.40 | 0.00 | - | - | 1 | 117.58% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 125.00 | 102.46 | 78.40 | 82.65 | 0.00 | - | 10 | 12 | 113.33% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 130.00 | 98.00 | 73.70 | 77.95 | 0.00 | - | - | 2 | 110.23% |
| COIN240531C00135000 | 2024-04-22 1:50PM EDT | 135.00 | 91.89 | 69.60 | 73.20 | 0.00 | - | 2 | 3 | 110.01% |
| COIN240531C00140000 | 2024-04-30 12:47PM EDT | 140.00 | 69.00 | 65.15 | 68.00 | -18.27 | -20.94% | 1 | 2 | 104.27% |
| COIN240531C00145000 | 2024-04-30 10:15AM EDT | 145.00 | 69.00 | 60.65 | 63.70 | -18.00 | -20.69% | 1 | 1 | 102.73% |
| COIN240531C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 78.30 | 57.25 | 59.90 | 0.00 | - | - | 3 | 107.03% |
| COIN240531C00160000 | 2024-04-29 2:44PM EDT | 160.00 | 64.98 | 48.85 | 51.45 | 0.00 | - | 13 | 22 | 101.92% |
| COIN240531C00165000 | 2024-04-29 11:49AM EDT | 165.00 | 66.60 | 43.90 | 46.55 | 0.00 | - | 1 | 3 | 93.99% |
| COIN240531C00170000 | 2024-04-29 1:10PM EDT | 170.00 | 59.19 | 41.40 | 44.00 | 0.00 | - | 1 | 11 | 100.15% |
| COIN240531C00175000 | 2024-04-29 2:11PM EDT | 175.00 | 53.93 | 37.75 | 40.75 | 0.00 | - | 1 | 12 | 99.50% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 180.00 | 50.10 | 34.75 | 37.20 | 0.00 | - | 2 | 3 | 98.89% |
| COIN240531C00185000 | 2024-04-30 2:34PM EDT | 185.00 | 33.85 | 31.65 | 34.20 | -15.04 | -30.76% | 12 | 5 | 98.55% |
| COIN240531C00190000 | 2024-04-30 2:46PM EDT | 190.00 | 30.11 | 28.75 | 29.75 | -12.48 | -29.30% | 11 | 63 | 94.54% |
| COIN240531C00195000 | 2024-04-30 3:54PM EDT | 195.00 | 25.55 | 26.20 | 27.70 | -20.35 | -44.34% | 3 | 328 | 96.05% |
| COIN240531C00200000 | 2024-04-30 1:02PM EDT | 200.00 | 25.30 | 23.90 | 24.60 | -12.72 | -33.46% | 30 | 96 | 94.97% |
| COIN240531C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 21.67 | 21.50 | 22.30 | -19.83 | -47.78% | 12 | 20 | 94.65% |
| COIN240531C00210000 | 2024-04-30 3:32PM EDT | 210.00 | 19.77 | 19.50 | 21.20 | -12.31 | -38.37% | 198 | 41 | 96.98% |
| COIN240531C00215000 | 2024-04-30 3:44PM EDT | 215.00 | 18.18 | 17.65 | 19.10 | -7.55 | -29.34% | 38 | 124 | 96.82% |
| COIN240531C00220000 | 2024-04-30 3:53PM EDT | 220.00 | 16.00 | 15.95 | 16.55 | -8.00 | -33.33% | 42 | 372 | 95.35% |
| COIN240531C00225000 | 2024-04-30 3:56PM EDT | 225.00 | 14.70 | 14.35 | 15.00 | -6.74 | -31.44% | 15 | 192 | 95.58% |
| COIN240531C00230000 | 2024-04-30 3:57PM EDT | 230.00 | 13.11 | 13.10 | 13.55 | -6.48 | -33.08% | 389 | 110 | 96.19% |
| COIN240531C00235000 | 2024-04-30 1:00PM EDT | 235.00 | 12.32 | 11.80 | 12.90 | -5.63 | -31.36% | 2 | 154 | 97.91% |
| COIN240531C00240000 | 2024-04-30 3:55PM EDT | 240.00 | 10.80 | 10.75 | 12.05 | -5.24 | -32.67% | 29 | 204 | 99.28% |
| COIN240531C00245000 | 2024-04-30 3:50PM EDT | 245.00 | 10.00 | 9.75 | 11.00 | -4.55 | -31.27% | 2 | 74 | 99.84% |
| COIN240531C00250000 | 2024-04-30 3:55PM EDT | 250.00 | 9.05 | 8.80 | 9.20 | -4.60 | -33.70% | 56 | 133 | 98.21% |
| COIN240531C00255000 | 2024-04-30 3:50PM EDT | 255.00 | 8.00 | 7.95 | 8.40 | -4.60 | -36.51% | 30 | 131 | 98.77% |
| COIN240531C00260000 | 2024-04-30 3:42PM EDT | 260.00 | 7.63 | 7.25 | 7.60 | -3.42 | -30.95% | 49 | 55 | 99.32% |
| COIN240531C00265000 | 2024-04-30 3:59PM EDT | 265.00 | 6.74 | 6.60 | 6.90 | -7.96 | -54.15% | 16 | 51 | 99.87% |
| COIN240531C00270000 | 2024-04-30 3:59PM EDT | 270.00 | 6.12 | 5.95 | 6.30 | -3.38 | -35.58% | 21 | 195 | 100.32% |
| COIN240531C00275000 | 2024-04-30 3:48PM EDT | 275.00 | 5.61 | 5.45 | 5.80 | -2.88 | -33.92% | 51 | 78 | 101.17% |
| COIN240531C00280000 | 2024-04-30 3:48PM EDT | 280.00 | 5.10 | 4.90 | 5.30 | -2.94 | -36.57% | 34 | 62 | 101.55% |
| COIN240531C00285000 | 2024-04-30 2:43PM EDT | 285.00 | 4.60 | 4.50 | 4.90 | -2.57 | -35.84% | 17 | 91 | 102.43% |
| COIN240531C00290000 | 2024-04-29 3:15PM EDT | 290.00 | 6.44 | 4.05 | 4.50 | 0.00 | - | 17 | 42 | 102.86% |
| COIN240531C00295000 | 2024-04-30 3:59PM EDT | 295.00 | 3.85 | 3.70 | 4.00 | -2.62 | -40.49% | 2 | 38 | 102.98% |
| COIN240531C00300000 | 2024-04-30 3:59PM EDT | 300.00 | 3.52 | 3.35 | 3.70 | -2.11 | -37.48% | 61 | 368 | 103.55% |
| COIN240531C00305000 | 2024-04-29 2:30PM EDT | 305.00 | 5.64 | 3.05 | 3.40 | 0.00 | - | 3 | 25 | 104.08% |
| COIN240531C00310000 | 2024-04-30 2:34PM EDT | 310.00 | 3.22 | 2.81 | 3.15 | -1.68 | -34.29% | 2 | 32 | 104.85% |
| COIN240531C00315000 | 2024-04-29 10:28AM EDT | 315.00 | 5.65 | 2.57 | 2.90 | 0.00 | - | 2 | 18 | 105.40% |
| COIN240531C00320000 | 2024-04-30 1:32PM EDT | 320.00 | 2.66 | 2.34 | 2.69 | -1.17 | -30.55% | 2 | 38 | 105.96% |
| COIN240531C00325000 | 2024-04-30 2:53PM EDT | 325.00 | 2.41 | 2.28 | 2.50 | -1.39 | -36.58% | 5 | 123 | 107.30% |
| COIN240531C00330000 | 2024-04-30 2:53PM EDT | 330.00 | 2.36 | 1.94 | 2.32 | -2.98 | -55.81% | 3 | 12 | 107.03% |
| COIN240531C00335000 | 2024-04-30 2:54PM EDT | 335.00 | 2.01 | 1.86 | 2.17 | -4.06 | -66.89% | 1 | 16 | 108.18% |
| COIN240531C00340000 | 2024-04-30 2:54PM EDT | 340.00 | 1.87 | 1.69 | 2.02 | -2.78 | -59.78% | 3 | 54 | 108.64% |
| COIN240531C00345000 | 2024-04-26 3:59PM EDT | 345.00 | 2.50 | 1.55 | 1.89 | -1.81 | -42.00% | 1 | 12 | 109.23% |
| COIN240531C00350000 | 2024-04-30 9:34AM EDT | 350.00 | 2.13 | 1.43 | 1.77 | -0.23 | -9.75% | 1 | 193 | 109.86% |
| COIN240531C00360000 | 2024-04-30 11:49AM EDT | 360.00 | 1.50 | 1.12 | 1.62 | -1.36 | -47.55% | 1 | 11 | 110.84% |
| COIN240531C00370000 | 2024-04-29 12:27PM EDT | 370.00 | 1.48 | 0.61 | 1.75 | -0.95 | -39.09% | 1 | 153 | 111.84% |
| COIN240531C00380000 | 2024-04-30 3:57PM EDT | 380.00 | 1.56 | 0.94 | 1.55 | -0.14 | -8.24% | 2 | 68 | 116.80% |
| COIN240531C00390000 | 2024-04-30 3:20PM EDT | 390.00 | 0.95 | 0.80 | 1.25 | -0.50 | -34.48% | 3 | 38 | 116.58% |
| COIN240531C00400000 | 2024-04-30 2:05PM EDT | 400.00 | 1.15 | 0.34 | 1.14 | -0.10 | -8.00% | 53 | 47 | 114.01% |
| COIN240531C00410000 | 2024-04-25 3:35PM EDT | 410.00 | 1.50 | 0.29 | 1.24 | 0.00 | - | 1 | 4 | 117.92% |
| COIN240531C00420000 | 2024-04-19 3:23PM EDT | 420.00 | 1.25 | 0.25 | 1.15 | 0.00 | - | 11 | 14 | 119.53% |
| COIN240531C00430000 | 2024-04-23 10:25AM EDT | 430.00 | 1.75 | 0.21 | 1.09 | 0.00 | - | 1 | 1 | 121.29% |
| COIN240531C00440000 | 2024-04-23 10:26AM EDT | 440.00 | 1.59 | 0.17 | 1.02 | 0.00 | - | - | 1 | 122.71% |
| COIN240531C00450000 | 2024-04-25 11:55AM EDT | 450.00 | 0.82 | 0.15 | 0.97 | 0.00 | - | 2 | 6 | 124.51% |
| COIN240531C00460000 | 2024-04-18 3:42PM EDT | 460.00 | 1.35 | 0.00 | 0.93 | 0.00 | - | - | 1 | 124.12% |
| COIN240531C00470000 | 2024-04-30 9:37AM EDT | 470.00 | 2.00 | 0.09 | 0.89 | +1.73 | +640.74% | 1 | 0 | 127.69% |
| COIN240531C00480000 | 2024-04-26 9:33AM EDT | 480.00 | 0.60 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 128.08% |
| COIN240531C00490000 | 2024-04-26 10:18AM EDT | 490.00 | 0.64 | 0.00 | 0.83 | 0.00 | - | 2 | 7 | 129.98% |
| COIN240531C00500000 | 2024-04-30 3:29PM EDT | 500.00 | 0.34 | 0.03 | 0.75 | -0.10 | -22.73% | 8 | 10 | 131.45% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00060000 | 2024-04-25 10:47AM EDT | 60.00 | 0.37 | 0.00 | 0.54 | 0.00 | - | - | 101 | 188.87% |
| COIN240531P00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.34 | 0.09 | 0.78 | +0.14 | +70.00% | 1 | 0 | 130.57% |
| COIN240531P00100000 | 2024-04-24 10:11AM EDT | 100.00 | 0.25 | 0.13 | 0.84 | 0.00 | - | 1 | 1 | 124.81% |
| COIN240531P00105000 | 2024-04-29 10:24AM EDT | 105.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 2 | 4 | 118.65% |
| COIN240531P00110000 | 2024-04-19 11:23AM EDT | 110.00 | 0.66 | 0.21 | 0.90 | 0.00 | - | 1 | 1 | 112.31% |
| COIN240531P00115000 | 2024-04-26 3:50PM EDT | 115.00 | 0.43 | 0.28 | 1.07 | 0.00 | - | 4 | 2 | 108.79% |
| COIN240531P00120000 | 2024-04-30 12:45PM EDT | 120.00 | 0.75 | 0.55 | 0.95 | +0.18 | +31.58% | 1 | 63 | 103.71% |
| COIN240531P00125000 | 2024-04-30 12:53PM EDT | 125.00 | 0.49 | 0.50 | 1.11 | +0.01 | +2.08% | 2 | 17 | 98.10% |
| COIN240531P00130000 | 2024-04-30 3:15PM EDT | 130.00 | 1.27 | 1.05 | 1.50 | +0.42 | +49.41% | 12 | 30 | 100.54% |
| COIN240531P00135000 | 2024-04-30 12:59PM EDT | 135.00 | 1.57 | 1.58 | 1.74 | +0.73 | +86.90% | 3 | 19 | 99.41% |
| COIN240531P00140000 | 2024-04-30 3:33PM EDT | 140.00 | 2.16 | 2.02 | 2.19 | +0.62 | +40.26% | 28 | 53 | 98.02% |
| COIN240531P00145000 | 2024-04-30 2:58PM EDT | 145.00 | 2.61 | 2.40 | 2.72 | +0.93 | +55.36% | 21 | 50 | 95.80% |
| COIN240531P00150000 | 2024-04-30 3:13PM EDT | 150.00 | 3.25 | 3.05 | 3.40 | +0.93 | +40.09% | 65 | 65 | 94.85% |
| COIN240531P00155000 | 2024-04-30 3:12PM EDT | 155.00 | 4.10 | 3.95 | 4.15 | +1.16 | +39.46% | 37 | 56 | 94.23% |
| COIN240531P00160000 | 2024-04-30 3:42PM EDT | 160.00 | 5.45 | 4.85 | 5.10 | +1.85 | +51.39% | 53 | 118 | 93.30% |
| COIN240531P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 6.10 | 5.95 | 6.20 | +1.85 | +43.53% | 26 | 68 | 92.59% |
| COIN240531P00170000 | 2024-04-30 3:40PM EDT | 170.00 | 7.25 | 6.55 | 7.45 | +2.45 | +51.04% | 15 | 61 | 89.90% |
| COIN240531P00175000 | 2024-04-30 3:22PM EDT | 175.00 | 9.15 | 6.90 | 10.00 | +2.75 | +42.97% | 27 | 73 | 89.47% |
| COIN240531P00180000 | 2024-04-30 3:40PM EDT | 180.00 | 10.28 | 9.40 | 10.70 | +3.33 | +47.91% | 37 | 99 | 88.87% |
| COIN240531P00185000 | 2024-04-30 12:59PM EDT | 185.00 | 11.94 | 11.40 | 12.60 | +3.89 | +48.32% | 40 | 65 | 89.05% |
| COIN240531P00190000 | 2024-04-30 3:22PM EDT | 190.00 | 14.80 | 13.65 | 14.75 | +4.85 | +48.74% | 13 | 172 | 89.43% |
| COIN240531P00195000 | 2024-04-30 3:42PM EDT | 195.00 | 16.50 | 16.00 | 17.05 | +5.55 | +50.68% | 11 | 52 | 89.47% |
| COIN240531P00200000 | 2024-04-30 3:49PM EDT | 200.00 | 19.25 | 19.05 | 19.60 | +5.15 | +36.52% | 74 | 155 | 90.69% |
| COIN240531P00205000 | 2024-04-30 3:42PM EDT | 205.00 | 21.60 | 21.00 | 22.50 | +5.35 | +32.92% | 34 | 121 | 89.48% |
| COIN240531P00210000 | 2024-04-30 3:38PM EDT | 210.00 | 25.05 | 24.05 | 25.25 | +6.90 | +38.02% | 120 | 85 | 89.53% |
| COIN240531P00215000 | 2024-04-30 2:49PM EDT | 215.00 | 28.00 | 26.75 | 28.55 | +6.50 | +30.23% | 11 | 68 | 89.25% |
| COIN240531P00220000 | 2024-04-30 3:38PM EDT | 220.00 | 31.43 | 29.95 | 31.80 | +7.00 | +28.65% | 9 | 116 | 89.20% |
| COIN240531P00225000 | 2024-04-30 9:36AM EDT | 225.00 | 31.67 | 33.40 | 35.30 | +5.27 | +19.96% | 3 | 36 | 89.55% |
| COIN240531P00230000 | 2024-04-30 2:12PM EDT | 230.00 | 37.44 | 37.00 | 39.25 | +7.39 | +24.59% | 7 | 77 | 90.58% |
| COIN240531P00235000 | 2024-04-30 11:47AM EDT | 235.00 | 38.88 | 39.90 | 42.55 | +6.84 | +21.35% | 43 | 56 | 87.93% |
| COIN240531P00240000 | 2024-04-30 11:54AM EDT | 240.00 | 42.65 | 44.30 | 46.50 | +5.99 | +16.34% | 1 | 16 | 89.61% |
| COIN240531P00245000 | 2024-04-29 1:00PM EDT | 245.00 | 36.82 | 49.45 | 50.50 | 0.00 | - | 3 | 5 | 92.77% |
| COIN240531P00250000 | 2024-04-30 2:04PM EDT | 250.00 | 53.03 | 52.50 | 54.55 | +12.73 | +31.59% | 2 | 40 | 90.39% |
| COIN240531P00255000 | 2024-04-22 1:39PM EDT | 255.00 | 45.54 | 57.25 | 59.45 | 0.00 | - | 7 | 13 | 94.10% |
| COIN240531P00260000 | 2024-04-29 11:47AM EDT | 260.00 | 45.80 | 60.65 | 64.20 | 0.00 | - | 2 | 6 | 93.46% |
| COIN240531P00265000 | 2024-04-30 11:54AM EDT | 265.00 | 66.05 | 65.75 | 67.45 | +4.05 | +6.53% | 2 | 3 | 92.83% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 270.00 | 55.84 | 69.25 | 72.65 | 0.00 | - | 2 | 5 | 92.75% |
| COIN240531P00275000 | 2024-04-16 11:37AM EDT | 275.00 | 72.46 | 73.80 | 77.85 | 0.00 | - | - | 3 | 95.69% |
| COIN240531P00280000 | 2024-04-22 1:53PM EDT | 280.00 | 64.89 | 78.05 | 82.10 | 0.00 | - | 1 | 2 | 94.18% |
| COIN240531P00440000 | 2024-04-29 9:35AM EDT | 440.00 | 209.15 | 234.10 | 238.35 | 0.00 | - | 1 | 1 | 103.91% |
© 2024 Yahoo. All rights reserved.