Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00135000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 77.39 | 78.80 | 81.40 | +10.34 | +15.42% | 1 | 15 | 308.01% |
| COIN240524C00135000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 77.52 | 78.75 | 81.50 | +10.02 | +14.84% | 1 | 5 | 172.27% |
| COIN240531C00135000 | 2024-05-09 12:58PM EDT | 2024-05-31 | 78.26 | 78.50 | 81.70 | 0.00 | - | 2 | 5 | 137.11% |
| COIN240614C00135000 | 2024-05-06 2:19PM EDT | 2024-06-14 | 92.84 | 78.95 | 82.70 | 0.00 | - | 1 | 3 | 80.47% |
| COIN240621C00135000 | 2024-05-14 12:21PM EDT | 2024-06-21 | 76.29 | 79.85 | 82.50 | +5.16 | +7.25% | 2 | 293 | 81.98% |
| COIN240719C00135000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 93.10 | 81.80 | 84.35 | 0.00 | - | 2 | 23 | 83.18% |
| COIN240920C00135000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 86.43 | 86.75 | 88.85 | 0.00 | - | 1 | 49 | 81.88% |
| COIN241018C00135000 | 2024-04-29 3:45PM EDT | 2024-10-18 | 97.00 | 89.20 | 89.80 | 0.00 | - | 1 | 5 | 80.25% |
| COIN241115C00135000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 95.50 | 91.30 | 92.40 | 0.00 | - | 1 | 2 | 81.15% |
| COIN241220C00135000 | 2024-05-09 12:30PM EDT | 2024-12-20 | 93.73 | 93.65 | 94.55 | 0.00 | - | 1 | 3 | 80.44% |
| COIN250117C00135000 | 2024-05-13 3:00PM EDT | 2025-01-17 | 83.86 | 95.00 | 97.70 | 0.00 | - | 3 | 193 | 81.25% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 2025-02-21 | 121.45 | 98.20 | 99.30 | 0.00 | - | 3 | 11 | 81.40% |
| COIN250321C00135000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 119.27 | 99.15 | 101.60 | 0.00 | - | 1 | 79 | 81.04% |
| COIN250620C00135000 | 2024-05-02 12:20PM EDT | 2025-06-20 | 115.95 | 105.95 | 106.65 | 0.00 | - | 6 | 47 | 81.95% |
| COIN251219C00135000 | 2024-04-23 11:15AM EDT | 2025-12-19 | 139.10 | 115.75 | 118.45 | 0.00 | - | 1 | 63 | 83.87% |
| COIN260116C00135000 | 2024-05-13 9:52AM EDT | 2026-01-16 | 109.40 | 116.95 | 120.00 | 0.00 | - | 1 | 83 | 83.91% |
| COIN260515C00135000 | 2024-05-01 11:43AM EDT | 2026-05-15 | 116.78 | 121.35 | 123.55 | 0.00 | - | 1 | 113 | 82.04% |
| COIN261218C00135000 | 2024-05-08 9:34AM EDT | 2026-12-18 | 125.00 | 128.40 | 132.35 | 0.00 | - | 1 | 1 | 81.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00135000 | 2024-05-15 11:24AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 613 | 182.81% |
| COIN240524P00135000 | 2024-05-14 12:03PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 63 | 123.24% |
| COIN240531P00135000 | 2024-05-15 1:32PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.10 | -0.07 | -43.75% | 76 | 30 | 85.16% |
| COIN240607P00135000 | 2024-05-15 10:46AM EDT | 2024-06-07 | 0.15 | 0.10 | 0.62 | -0.15 | -50.00% | 4 | 412 | 92.19% |
| COIN240614P00135000 | 2024-05-13 1:13PM EDT | 2024-06-14 | 0.59 | 0.01 | 1.59 | 0.00 | - | 1 | 3 | 93.26% |
| COIN240621P00135000 | 2024-05-15 11:30AM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.36 | -47.37% | 37 | 521 | 74.51% |
| COIN240628P00135000 | 2024-05-14 1:06PM EDT | 2024-06-28 | 1.00 | 0.14 | 1.41 | 0.00 | - | 3 | 6 | 76.90% |
| COIN240719P00135000 | 2024-05-15 12:56PM EDT | 2024-07-19 | 1.40 | 1.31 | 1.66 | -0.62 | -30.69% | 3 | 89 | 72.66% |
| COIN240920P00135000 | 2024-05-15 11:47AM EDT | 2024-09-20 | 5.05 | 4.75 | 4.90 | -1.22 | -19.46% | 4 | 320 | 71.15% |
| COIN241018P00135000 | 2024-05-13 9:47AM EDT | 2024-10-18 | 7.77 | 6.20 | 6.40 | 0.00 | - | 2 | 242 | 70.42% |
| COIN241115P00135000 | 2024-05-14 11:02AM EDT | 2024-11-15 | 8.71 | 8.05 | 8.20 | -1.17 | -11.84% | 1 | 36 | 71.07% |
| COIN241220P00135000 | 2024-05-08 11:28AM EDT | 2024-12-20 | 11.90 | 9.80 | 10.05 | 0.00 | - | 10 | 32 | 70.41% |
| COIN250117P00135000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 13.62 | 11.15 | 11.50 | 0.00 | - | 44 | 298 | 69.99% |
| COIN250321P00135000 | 2024-05-14 9:48AM EDT | 2025-03-21 | 16.60 | 14.55 | 14.80 | 0.00 | - | 3 | 623 | 70.00% |
| COIN250620P00135000 | 2024-05-10 3:41PM EDT | 2025-06-20 | 21.40 | 18.75 | 19.30 | 0.00 | - | 5 | 191 | 69.71% |
| COIN251219P00135000 | 2024-05-15 10:15AM EDT | 2025-12-19 | 27.67 | 26.15 | 26.95 | -2.76 | -9.07% | 1 | 12 | 69.09% |
| COIN260116P00135000 | 2024-05-13 1:15PM EDT | 2026-01-16 | 29.65 | 26.85 | 27.35 | 0.00 | - | 75 | 69 | 68.29% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 2026-05-15 | 27.47 | 32.10 | 34.85 | 0.00 | - | 5 | 38 | 70.86% |
| COIN261218P00135000 | 2024-05-15 10:23AM EDT | 2026-12-18 | 36.73 | 35.05 | 36.70 | -1.04 | -2.75% | 12 | 19 | 65.00% |
© 2024 Yahoo. All rights reserved.