Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00120000 | 2024-05-03 11:10AM EDT | 2024-05-10 | 100.24 | 101.75 | 105.30 | -43.89 | -30.45% | 1 | 1 | 209.77% |
| COIN240517C00120000 | 2024-05-03 11:43AM EDT | 2024-05-17 | 101.42 | 101.75 | 105.50 | +1.71 | +1.71% | 1 | 19 | 155.27% |
| COIN240531C00120000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 99.53 | 101.95 | 105.90 | 0.00 | - | - | 1 | 120.90% |
| COIN240621C00120000 | 2024-05-03 12:09PM EDT | 2024-06-21 | 101.91 | 102.60 | 106.40 | -8.09 | -7.35% | 1 | 1,171 | 102.59% |
| COIN240719C00120000 | 2024-05-01 2:41PM EDT | 2024-07-19 | 99.99 | 104.70 | 107.50 | 0.00 | - | 1 | 1 | 98.61% |
| COIN240920C00120000 | 2024-04-11 12:45PM EDT | 2024-09-20 | 143.05 | 108.35 | 110.80 | 0.00 | - | 2 | 152 | 91.81% |
| COIN241018C00120000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 115.18 | 109.55 | 112.20 | 0.00 | - | 1 | 15 | 89.17% |
| COIN241115C00120000 | 2024-05-02 12:25PM EDT | 2024-11-15 | 112.79 | 111.95 | 113.95 | 0.00 | - | 1 | 7 | 89.94% |
| COIN241220C00120000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 128.29 | 113.75 | 117.65 | 0.00 | - | - | 1 | 91.25% |
| COIN250117C00120000 | 2024-04-29 2:36PM EDT | 2025-01-17 | 117.04 | 115.50 | 117.60 | 0.00 | - | 9 | 1,180 | 88.54% |
| COIN250221C00120000 | 2024-04-23 3:12PM EDT | 2025-02-21 | 132.50 | 117.00 | 120.40 | 0.00 | - | 7 | 11 | 88.57% |
| COIN250321C00120000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 123.15 | 120.05 | 122.80 | 0.00 | - | 9 | 125 | 91.06% |
| COIN250620C00120000 | 2024-04-15 1:27PM EDT | 2025-06-20 | 135.55 | 124.60 | 128.50 | 0.00 | - | 1 | 57 | 90.73% |
| COIN251219C00120000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 144.00 | 132.85 | 136.90 | 0.00 | - | 1 | 162 | 89.26% |
| COIN260116C00120000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 139.50 | 134.35 | 137.15 | 0.00 | - | 1 | 129 | 88.63% |
| COIN260515C00120000 | 2024-04-17 9:57AM EDT | 2026-05-15 | 135.50 | 138.10 | 142.50 | 0.00 | - | 1 | 22 | 87.91% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 2026-12-18 | 148.68 | 144.50 | 149.00 | 0.00 | - | - | 1 | 85.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00120000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.19 | -0.08 | -80.00% | 125 | 743 | 184.77% |
| COIN240517P00120000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.18 | -0.11 | -64.71% | 57 | 1,564 | 130.86% |
| COIN240524P00120000 | 2024-05-02 1:38PM EDT | 2024-05-24 | 0.31 | 0.04 | 0.15 | 0.00 | - | 2 | 17 | 105.47% |
| COIN240531P00120000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 0.25 | 0.10 | 0.40 | -0.16 | -39.02% | 127 | 71 | 103.52% |
| COIN240621P00120000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.46 | 0.40 | 0.68 | -0.37 | -44.58% | 82 | 1,960 | 87.99% |
| COIN240719P00120000 | 2024-05-03 9:36AM EDT | 2024-07-19 | 1.41 | 1.16 | 1.50 | -0.94 | -40.00% | 17 | 350 | 82.91% |
| COIN240920P00120000 | 2024-05-03 11:24AM EDT | 2024-09-20 | 4.25 | 3.85 | 4.45 | -0.80 | -15.84% | 21 | 382 | 80.88% |
| COIN241018P00120000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 5.50 | 5.05 | 5.65 | -0.45 | -7.56% | 1 | 155 | 79.55% |
| COIN241115P00120000 | 2024-05-02 3:20PM EDT | 2024-11-15 | 7.43 | 6.40 | 6.80 | 0.00 | - | 1 | 11 | 78.69% |
| COIN241220P00120000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 8.18 | 8.10 | 8.35 | -0.53 | -6.08% | 2 | 40 | 78.09% |
| COIN250117P00120000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 9.25 | 9.25 | 9.85 | -0.91 | -8.96% | 20 | 2,122 | 77.81% |
| COIN250221P00120000 | 2024-04-26 3:06PM EDT | 2025-02-21 | 11.25 | 10.70 | 11.60 | 0.00 | - | 1 | 15 | 77.45% |
| COIN250321P00120000 | 2024-05-02 1:03PM EDT | 2025-03-21 | 13.40 | 11.65 | 13.05 | 0.00 | - | 1 | 336 | 77.06% |
| COIN250620P00120000 | 2024-05-03 2:24PM EDT | 2025-06-20 | 16.10 | 15.55 | 16.50 | 0.00 | - | 6 | 138 | 75.96% |
| COIN251219P00120000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 23.48 | 21.90 | 22.90 | 0.00 | - | 1 | 69 | 74.13% |
| COIN260116P00120000 | 2024-05-03 11:34AM EDT | 2026-01-16 | 23.60 | 20.50 | 25.50 | -2.40 | -9.23% | 1 | 116 | 73.42% |
| COIN260515P00120000 | 2024-04-29 12:20PM EDT | 2026-05-15 | 26.57 | 24.40 | 28.45 | 0.00 | - | 1 | 27 | 72.34% |
| COIN261218P00120000 | 2024-05-03 1:16PM EDT | 2026-12-18 | 30.20 | 29.60 | 31.15 | -2.30 | -7.08% | 1 | 6 | 68.73% |
© 2024 Yahoo. All rights reserved.