Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00115000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 97.45 | 107.05 | 110.45 | 0.00 | - | 1 | 4 | 172.46% |
| COIN240531C00115000 | 2024-04-29 12:31PM EDT | 2024-05-31 | 111.60 | 106.90 | 110.85 | 0.00 | - | 1 | 3 | 126.51% |
| COIN240621C00115000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 98.95 | 108.25 | 111.10 | 0.00 | - | 1 | 541 | 111.62% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 109.40 | 112.20 | 0.00 | - | 1 | 7 | 101.44% |
| COIN240920C00115000 | 2024-05-02 12:25PM EDT | 2024-09-20 | 113.26 | 112.85 | 115.15 | 0.00 | - | 2 | 106 | 93.97% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 118.88 | 113.50 | 116.15 | 0.00 | - | 1 | 1 | 89.48% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 101.50 | 115.30 | 118.30 | 0.00 | - | 1 | 1 | 90.50% |
| COIN241220C00115000 | 2024-04-30 3:46PM EDT | 2024-12-20 | 103.64 | 117.40 | 121.35 | 0.00 | - | 2 | 5 | 91.83% |
| COIN250117C00115000 | 2024-04-16 2:13PM EDT | 2025-01-17 | 115.95 | 118.70 | 121.80 | 0.00 | - | 8 | 271 | 89.32% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 122.85 | 126.15 | 0.00 | - | 1 | 50 | 90.91% |
| COIN250620C00115000 | 2024-04-01 1:30PM EDT | 2025-06-20 | 157.35 | 122.05 | 126.35 | 0.00 | - | 11 | 78 | 79.61% |
| COIN251219C00115000 | 2024-03-19 12:26PM EDT | 2025-12-19 | 142.50 | 133.05 | 136.15 | 0.00 | - | 22 | 72 | 84.54% |
| COIN260116C00115000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 139.00 | 137.10 | 140.45 | 0.00 | - | 2 | 13 | 89.59% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 140.55 | 145.00 | 0.00 | - | 1 | 6 | 88.22% |
| COIN261218C00115000 | 2024-05-03 11:24AM EDT | 2026-12-18 | 143.70 | 146.55 | 151.50 | -3.30 | -2.24% | 10 | 7 | 86.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00115000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 37 | 630 | 181.25% |
| COIN240517P00115000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.19 | -0.05 | -38.46% | 21 | 2,219 | 137.31% |
| COIN240524P00115000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.37 | 0.03 | 0.13 | -0.30 | -44.78% | 4 | 5 | 109.96% |
| COIN240531P00115000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 0.43 | 0.05 | 0.65 | 0.00 | - | 4 | 2 | 115.33% |
| COIN240621P00115000 | 2024-05-03 11:38AM EDT | 2024-06-21 | 0.53 | 0.18 | 0.50 | -0.20 | -27.40% | 15 | 868 | 86.82% |
| COIN240719P00115000 | 2024-05-03 1:16PM EDT | 2024-07-19 | 1.18 | 0.95 | 1.19 | -0.82 | -41.00% | 11 | 66 | 84.11% |
| COIN240920P00115000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 3.55 | 3.25 | 3.40 | -2.00 | -36.04% | 7 | 413 | 80.44% |
| COIN241018P00115000 | 2024-05-03 10:54AM EDT | 2024-10-18 | 5.05 | 4.30 | 4.45 | -0.95 | -15.83% | 3 | 60 | 79.14% |
| COIN241115P00115000 | 2024-04-19 1:41PM EDT | 2024-11-15 | 8.35 | 5.55 | 5.90 | 0.00 | - | 1 | 7 | 79.33% |
| COIN241220P00115000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 7.10 | 6.55 | 7.30 | -1.00 | -12.35% | 6 | 22 | 77.62% |
| COIN250117P00115000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 8.15 | 8.15 | 8.35 | -1.46 | -15.19% | 50 | 762 | 77.77% |
| COIN250221P00115000 | 2024-04-30 3:18PM EDT | 2025-02-21 | 13.15 | 9.50 | 9.80 | 0.00 | - | 1 | 2 | 77.19% |
| COIN250321P00115000 | 2024-05-02 11:11AM EDT | 2025-03-21 | 11.52 | 10.40 | 10.75 | -0.13 | -1.12% | 1 | 103 | 76.31% |
| COIN250620P00115000 | 2024-04-23 1:24PM EDT | 2025-06-20 | 14.94 | 13.90 | 16.15 | 0.00 | - | 2 | 205 | 77.61% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 19.25 | 22.90 | 0.00 | - | 25 | 111 | 75.47% |
| COIN260116P00115000 | 2024-05-02 12:05PM EDT | 2026-01-16 | 21.85 | 18.55 | 23.40 | 0.00 | - | 2 | 96 | 73.58% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 67.54% |
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 2026-09-18 | 28.25 | 25.20 | 27.65 | 0.00 | - | 1 | 3 | 70.13% |
| COIN261218P00115000 | 2024-04-30 9:54AM EDT | 2026-12-18 | 29.50 | 26.45 | 28.70 | 0.00 | - | 1 | 25 | 68.27% |
© 2024 Yahoo. All rights reserved.