Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:125.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00125000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 79.61 | 91.25 | 94.95 | -22.05 | -21.69% | 1 | 10 | 224.71% |
| COIN240517C00125000 | 2024-04-29 2:30PM EDT | 2024-05-17 | 97.79 | 91.25 | 94.35 | 0.00 | - | 9 | 18 | 165.67% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 2024-05-31 | 102.46 | 92.25 | 95.95 | 0.00 | - | 10 | 12 | 141.75% |
| COIN240621C00125000 | 2024-05-01 1:08PM EDT | 2024-06-21 | 83.20 | 92.95 | 96.70 | -12.50 | -13.06% | 3 | 1,314 | 116.30% |
| COIN240719C00125000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 99.22 | 95.05 | 98.05 | 0.00 | - | 4 | 4 | 105.30% |
| COIN240920C00125000 | 2024-04-17 9:58AM EDT | 2024-09-20 | 102.90 | 99.95 | 103.55 | 0.00 | - | 2 | 151 | 100.13% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 100.00 | 102.15 | 104.10 | 0.00 | - | 8 | 3 | 96.20% |
| COIN241115C00125000 | 2024-04-30 10:42AM EDT | 2024-11-15 | 100.99 | 104.60 | 106.25 | 0.00 | - | 1 | 4 | 96.12% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 107.00 | 106.60 | 108.70 | 0.00 | - | - | 3 | 94.64% |
| COIN250117C00125000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 108.00 | 108.70 | 110.40 | 0.00 | - | 3 | 2,087 | 94.16% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 2025-02-21 | 123.20 | 110.85 | 112.50 | 0.00 | - | - | 1 | 93.32% |
| COIN250321C00125000 | 2024-04-15 3:17PM EDT | 2025-03-21 | 122.35 | 112.25 | 114.65 | 0.00 | - | 1 | 75 | 93.07% |
| COIN250620C00125000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 112.65 | 117.55 | 120.10 | 0.00 | - | 1 | 28 | 92.43% |
| COIN251219C00125000 | 2024-04-30 11:29AM EDT | 2025-12-19 | 122.57 | 126.25 | 129.65 | 0.00 | - | 1 | 104 | 91.42% |
| COIN260116C00125000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 120.00 | 126.65 | 130.05 | 0.00 | - | 1 | 101 | 89.96% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 2026-05-15 | 137.64 | 131.00 | 135.00 | 0.00 | - | 1 | 13 | 89.08% |
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 2026-09-18 | 146.13 | 135.50 | 139.00 | 0.00 | - | 1 | 1 | 88.07% |
| COIN261218C00125000 | 2024-04-26 10:25AM EDT | 2026-12-18 | 151.35 | 138.00 | 143.00 | 0.00 | - | 1 | 23 | 88.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00125000 | 2024-05-01 1:44PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 13 | 632 | 232.03% |
| COIN240510P00125000 | 2024-05-01 12:17PM EDT | 2024-05-10 | 0.25 | 0.01 | 0.16 | -0.12 | -32.43% | 4 | 298 | 135.16% |
| COIN240517P00125000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 0.33 | 0.15 | 0.31 | -0.11 | -25.00% | 4 | 249 | 117.77% |
| COIN240524P00125000 | 2024-05-01 10:05AM EDT | 2024-05-24 | 0.63 | 0.28 | 0.99 | -0.16 | -20.25% | 2 | 8 | 116.41% |
| COIN240531P00125000 | 2024-05-01 11:29AM EDT | 2024-05-31 | 1.05 | 0.65 | 1.26 | +0.56 | +114.29% | 2 | 18 | 110.50% |
| COIN240621P00125000 | 2024-05-01 1:18PM EDT | 2024-06-21 | 1.88 | 1.03 | 2.02 | -0.24 | -11.32% | 26 | 854 | 93.99% |
| COIN240719P00125000 | 2024-05-01 10:23AM EDT | 2024-07-19 | 3.75 | 2.76 | 3.30 | -0.05 | -1.32% | 1 | 241 | 89.44% |
| COIN240920P00125000 | 2024-05-01 2:15PM EDT | 2024-09-20 | 7.10 | 6.40 | 6.70 | +0.30 | +4.41% | 1 | 596 | 84.24% |
| COIN241018P00125000 | 2024-05-01 2:14PM EDT | 2024-10-18 | 8.70 | 7.70 | 8.35 | -0.44 | -4.81% | 35 | 347 | 82.68% |
| COIN241115P00125000 | 2024-04-25 11:22AM EDT | 2024-11-15 | 9.85 | 9.45 | 9.85 | 0.00 | - | 135 | 181 | 82.07% |
| COIN241220P00125000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 12.65 | 10.90 | 11.85 | +2.21 | +21.17% | 9 | 8 | 80.74% |
| COIN250117P00125000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 13.00 | 12.50 | 12.85 | -1.40 | -9.72% | 1 | 1,104 | 79.79% |
| COIN250321P00125000 | 2024-05-01 10:43AM EDT | 2025-03-21 | 17.60 | 15.25 | 16.60 | +0.60 | +3.53% | 2 | 336 | 79.18% |
| COIN250620P00125000 | 2024-04-30 2:03PM EDT | 2025-06-20 | 21.15 | 18.40 | 20.70 | 0.00 | - | 10 | 190 | 77.12% |
| COIN251219P00125000 | 2024-04-30 2:25PM EDT | 2025-12-19 | 27.55 | 25.35 | 26.60 | 0.00 | - | 5 | 114 | 74.56% |
| COIN260116P00125000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 26.37 | 24.90 | 28.40 | 0.00 | - | 8 | 64 | 73.91% |
| COIN260515P00125000 | 2024-04-25 1:02PM EDT | 2026-05-15 | 29.19 | 29.30 | 30.80 | 0.00 | - | 10 | 33 | 72.53% |
| COIN260918P00125000 | 2024-04-30 12:45PM EDT | 2026-09-18 | 33.55 | 30.65 | 34.45 | 0.00 | - | 1 | 6 | 70.33% |
| COIN261218P00125000 | 2024-04-26 10:47AM EDT | 2026-12-18 | 32.50 | 32.50 | 35.95 | 0.00 | - | 1 | 19 | 69.00% |
© 2024 Yahoo. All rights reserved.