Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00105000 | 2024-05-03 11:27AM EDT | 2024-05-03 | 112.52 | 113.40 | 116.80 | -7.78 | -6.47% | 1 | 3 | 615.63% |
| COIN240510C00105000 | 2024-05-03 11:27AM EDT | 2024-05-10 | 112.67 | 113.35 | 116.95 | -15.33 | -11.98% | 1 | 2 | 224.81% |
| COIN240517C00105000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 99.80 | 113.55 | 117.05 | 0.00 | - | 2 | 4 | 176.37% |
| COIN240621C00105000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 122.00 | 114.45 | 118.50 | +22.71 | +22.87% | 1 | 173 | 124.07% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 2024-07-19 | 134.70 | 115.50 | 119.25 | 0.00 | - | 6 | 10 | 109.96% |
| COIN240920C00105000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 122.19 | 118.70 | 121.85 | 0.00 | - | 1 | 39 | 100.62% |
| COIN241018C00105000 | 2024-04-30 12:54PM EDT | 2024-10-18 | 108.80 | 119.50 | 122.65 | 0.00 | - | 1 | 7 | 95.89% |
| COIN241115C00105000 | 2024-05-01 10:08AM EDT | 2024-11-15 | 108.75 | 121.40 | 124.00 | 0.00 | - | 2 | 4 | 95.82% |
| COIN241220C00105000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 115.23 | 123.30 | 125.75 | 0.00 | - | 2 | 5 | 95.03% |
| COIN250117C00105000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 112.35 | 124.50 | 126.65 | 0.00 | - | 2 | 478 | 93.26% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 2025-02-21 | 128.20 | 125.65 | 128.50 | 0.00 | - | 7 | 7 | 92.10% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 136.80 | 139.40 | 0.00 | - | 2 | 69 | 117.32% |
| COIN250620C00105000 | 2024-02-07 2:38PM EDT | 2025-06-20 | 51.30 | 167.55 | 171.95 | 0.00 | - | 2 | 20 | 178.03% |
| COIN251219C00105000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 146.23 | 138.55 | 142.00 | 0.00 | - | 1 | 67 | 90.44% |
| COIN260116C00105000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 170.00 | 139.05 | 143.20 | 0.00 | - | 2 | 92 | 89.94% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 2026-05-15 | 142.62 | 142.55 | 147.00 | 0.00 | - | 1 | 6 | 88.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00105000 | 2024-05-03 9:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 112 | 437.50% |
| COIN240510P00105000 | 2024-05-03 11:12AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 13 | 123 | 189.06% |
| COIN240517P00105000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.15 | 0.00 | - | 12 | 132 | 144.14% |
| COIN240531P00105000 | 2024-05-01 11:03AM EDT | 2024-05-31 | 0.52 | 0.01 | 0.23 | 0.00 | - | 1 | 5 | 108.59% |
| COIN240621P00105000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 0.44 | 0.21 | 0.68 | -0.06 | -12.00% | 24 | 2,611 | 99.02% |
| COIN240719P00105000 | 2024-05-02 2:24PM EDT | 2024-07-19 | 1.30 | 0.61 | 1.18 | 0.00 | - | 2 | 30 | 89.18% |
| COIN240920P00105000 | 2024-05-02 3:49PM EDT | 2024-09-20 | 2.90 | 2.36 | 2.92 | 0.00 | - | 6 | 167 | 83.24% |
| COIN241018P00105000 | 2024-05-01 12:33PM EDT | 2024-10-18 | 4.99 | 3.40 | 3.60 | 0.00 | - | 3 | 46 | 81.63% |
| COIN241115P00105000 | 2024-05-02 10:14AM EDT | 2024-11-15 | 5.60 | 4.45 | 4.70 | 0.00 | - | 2 | 8 | 81.34% |
| COIN241220P00105000 | 2024-05-02 3:42PM EDT | 2024-12-20 | 5.30 | 5.70 | 5.95 | -0.68 | -11.37% | 4 | 40 | 80.48% |
| COIN250117P00105000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 6.70 | 6.65 | 6.95 | 0.00 | - | 2 | 413 | 79.81% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 2025-02-21 | 9.65 | 7.75 | 8.10 | 0.00 | - | 22 | 12 | 78.81% |
| COIN250321P00105000 | 2024-05-03 10:04AM EDT | 2025-03-21 | 8.45 | 8.65 | 9.00 | -0.35 | -3.98% | 1 | 83 | 78.17% |
| COIN250620P00105000 | 2024-04-04 3:46PM EDT | 2025-06-20 | 10.90 | 11.90 | 12.30 | 0.00 | - | 1 | 80 | 77.62% |
| COIN251219P00105000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 17.65 | 17.15 | 17.75 | 0.00 | - | 150 | 242 | 75.46% |
| COIN260116P00105000 | 2024-05-03 9:36AM EDT | 2026-01-16 | 17.58 | 17.70 | 18.40 | -2.62 | -12.97% | 1 | 96 | 74.88% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 2026-05-15 | 19.75 | 20.15 | 21.05 | 0.00 | - | 2 | 27 | 73.01% |
© 2024 Yahoo. All rights reserved.