Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00130000 | 2024-04-29 2:18PM EDT | 2024-05-03 | 92.15 | 72.50 | 75.45 | 0.00 | - | 4 | 4 | 192.97% |
| COIN240510C00130000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 88.91 | 72.80 | 75.85 | 0.00 | - | 2 | 10 | 141.41% |
| COIN240517C00130000 | 2024-04-29 1:31PM EDT | 2024-05-17 | 96.05 | 73.25 | 76.70 | 0.00 | - | 2 | 8 | 130.08% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 2024-05-24 | 89.21 | 73.60 | 76.90 | 0.00 | - | 1 | 3 | 115.14% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 2024-05-31 | 98.00 | 73.70 | 77.95 | 0.00 | - | - | 2 | 110.23% |
| COIN240621C00130000 | 2024-04-30 2:15PM EDT | 2024-06-21 | 79.10 | 76.30 | 79.45 | -26.02 | -24.75% | 1 | 639 | 104.00% |
| COIN240719C00130000 | 2024-03-25 11:39AM EDT | 2024-07-19 | 154.73 | 103.80 | 105.00 | 0.00 | - | 1 | 2 | 204.37% |
| COIN240920C00130000 | 2024-04-30 2:15PM EDT | 2024-09-20 | 87.13 | 85.35 | 87.15 | -21.51 | -19.80% | 1 | 100 | 95.31% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 113.90 | 89.80 | 91.60 | 0.00 | - | 2 | 4 | 93.29% |
| COIN241220C00130000 | 2024-04-25 10:04AM EDT | 2024-12-20 | 107.85 | 92.70 | 94.60 | 0.00 | - | - | 3 | 93.40% |
| COIN250117C00130000 | 2024-04-30 3:35PM EDT | 2025-01-17 | 94.77 | 94.15 | 95.90 | -16.67 | -14.96% | 7 | 408 | 91.46% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 2025-02-21 | 113.71 | 95.95 | 99.20 | 0.00 | - | 2 | 6 | 91.43% |
| COIN250321C00130000 | 2024-04-05 12:51PM EDT | 2025-03-21 | 135.10 | 98.55 | 99.70 | 0.00 | - | 2 | 339 | 90.59% |
| COIN250620C00130000 | 2024-04-29 10:54AM EDT | 2025-06-20 | 126.80 | 102.50 | 106.15 | 0.00 | - | 3 | 73 | 89.48% |
| COIN251219C00130000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 132.50 | 112.45 | 115.00 | 0.00 | - | 2 | 43 | 88.86% |
| COIN260116C00130000 | 2024-04-09 1:37PM EDT | 2026-01-16 | 150.60 | 114.00 | 117.20 | 0.00 | - | 5 | 118 | 89.66% |
| COIN260515C00130000 | 2024-04-18 11:38AM EDT | 2026-05-15 | 138.00 | 118.10 | 121.95 | 0.00 | - | 6 | 76 | 88.33% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 2026-09-18 | 159.49 | 121.40 | 125.95 | 0.00 | - | 1 | 1 | 86.47% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 2026-12-18 | 146.15 | 123.55 | 127.35 | 0.00 | - | 1 | 9 | 84.51% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00130000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 12 | 816 | 210.55% |
| COIN240510P00130000 | 2024-04-30 3:44PM EDT | 2024-05-10 | 0.39 | 0.30 | 0.49 | -0.01 | -2.50% | 14 | 121 | 141.50% |
| COIN240517P00130000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 0.63 | 0.50 | 0.67 | +0.18 | +40.00% | 42 | 285 | 116.16% |
| COIN240524P00130000 | 2024-04-30 3:41PM EDT | 2024-05-24 | 0.95 | 0.74 | 1.19 | +0.41 | +75.93% | 1 | 28 | 107.67% |
| COIN240531P00130000 | 2024-04-30 3:15PM EDT | 2024-05-31 | 1.27 | 1.05 | 1.50 | +0.42 | +49.41% | 12 | 30 | 100.54% |
| COIN240621P00130000 | 2024-04-30 3:33PM EDT | 2024-06-21 | 2.58 | 2.50 | 2.60 | +0.63 | +32.31% | 83 | 1,191 | 91.85% |
| COIN240719P00130000 | 2024-04-30 2:26PM EDT | 2024-07-19 | 4.30 | 4.40 | 4.55 | +1.02 | +31.10% | 3 | 138 | 87.21% |
| COIN240920P00130000 | 2024-04-30 1:05PM EDT | 2024-09-20 | 8.79 | 8.90 | 9.10 | +1.59 | +22.08% | 37 | 268 | 83.58% |
| COIN241018P00130000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 7.75 | 10.55 | 10.80 | 0.00 | - | 1 | 25 | 81.95% |
| COIN241115P00130000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 9.97 | 12.60 | 12.95 | 0.00 | - | 1 | 12 | 82.12% |
| COIN241220P00130000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 12.00 | 14.60 | 14.95 | 0.00 | - | 1 | 9 | 80.96% |
| COIN250117P00130000 | 2024-04-30 1:41PM EDT | 2025-01-17 | 15.82 | 15.90 | 16.20 | +3.03 | +23.69% | 2 | 669 | 79.60% |
| COIN250221P00130000 | 2024-04-22 2:34PM EDT | 2025-02-21 | 15.40 | 17.60 | 18.00 | 0.00 | - | 1 | 37 | 78.68% |
| COIN250321P00130000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 15.97 | 19.00 | 19.45 | 0.00 | - | 10 | 727 | 78.23% |
| COIN250620P00130000 | 2024-03-11 9:53AM EDT | 2025-06-20 | 20.20 | 17.60 | 18.15 | 0.00 | - | 1 | 375 | 66.63% |
| COIN251219P00130000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 28.56 | 29.55 | 30.55 | 0.00 | - | 1 | 49 | 74.14% |
| COIN260116P00130000 | 2024-04-19 9:58AM EDT | 2026-01-16 | 27.77 | 30.55 | 31.25 | 0.00 | - | 10 | 120 | 73.71% |
| COIN260515P00130000 | 2024-03-19 10:05AM EDT | 2026-05-15 | 29.77 | 28.50 | 33.50 | 0.00 | - | 10 | 16 | 67.71% |
| COIN261218P00130000 | 2024-04-30 2:36PM EDT | 2026-12-18 | 38.65 | 36.75 | 38.00 | +5.25 | +15.72% | 5 | 3 | 67.19% |
© 2024 Yahoo. All rights reserved.