Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00100000 | 2024-05-06 12:50PM EDT | 2024-05-10 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240517C00100000 | 2024-05-09 9:55AM EDT | 2024-05-17 | 106.77 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 0.00% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 127.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240621C00100000 | 2024-05-09 1:32PM EDT | 2024-06-21 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 0.00% |
| COIN240719C00100000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 152.70 | 123.65 | 126.55 | 0.00 | - | 1 | 3 | 207.42% |
| COIN240920C00100000 | 2024-05-08 12:20PM EDT | 2024-09-20 | 117.81 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| COIN241018C00100000 | 2024-05-07 1:24PM EDT | 2024-10-18 | 122.58 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COIN241220C00100000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 141.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN250117C00100000 | 2024-05-03 11:59AM EDT | 2025-01-17 | 129.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,781 | 0.00% |
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 2025-02-21 | 128.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COIN250321C00100000 | 2024-04-24 11:40AM EDT | 2025-03-21 | 143.45 | 0.00 | 0.00 | 0.00 | - | 4 | 752 | 0.00% |
| COIN250620C00100000 | 2024-05-08 3:57PM EDT | 2025-06-20 | 127.13 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| COIN251219C00100000 | 2024-05-08 10:34AM EDT | 2025-12-19 | 135.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,230 | 0.00% |
| COIN260116C00100000 | 2024-05-08 11:09AM EDT | 2026-01-16 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 0.00% |
| COIN260515C00100000 | 2024-05-06 2:47PM EDT | 2026-05-15 | 153.52 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00100000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 1,503 | 50.00% |
| COIN240517P00100000 | 2024-05-09 10:18AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 1,035 | 50.00% |
| COIN240524P00100000 | 2024-05-07 2:48PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| COIN240531P00100000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COIN240607P00100000 | 2024-04-30 12:22PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| COIN240614P00100000 | 2024-05-07 1:13PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COIN240621P00100000 | 2024-05-09 10:50AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 98 | 4,366 | 50.00% |
| COIN240719P00100000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| COIN240920P00100000 | 2024-05-09 11:00AM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 707 | 25.00% |
| COIN241018P00100000 | 2024-05-09 11:47AM EDT | 2024-10-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| COIN241115P00100000 | 2024-05-09 3:45PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| COIN241220P00100000 | 2024-05-09 10:25AM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| COIN250117P00100000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,712 | 12.50% |
| COIN250221P00100000 | 2024-05-09 9:36AM EDT | 2025-02-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 23 | 58 | 12.50% |
| COIN250321P00100000 | 2024-05-08 2:10PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 882 | 1,277 | 12.50% |
| COIN250620P00100000 | 2024-05-08 9:36AM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 557 | 12.50% |
| COIN251219P00100000 | 2024-05-08 10:51AM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 576 | 12.50% |
| COIN260116P00100000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 15.22 | 0.00 | 0.00 | 0.00 | - | 2 | 630 | 12.50% |
| COIN260515P00100000 | 2024-05-02 3:49PM EDT | 2026-05-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 12.50% |
© 2024 Yahoo. All rights reserved.