Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00140000 | 2024-05-03 3:08PM EDT | 2024-05-10 | 84.17 | 81.80 | 85.50 | +8.57 | +11.34% | 4 | 14 | 186.04% |
| COIN240517C00140000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 84.32 | 81.65 | 85.70 | +19.12 | +29.33% | 2 | 47 | 127.64% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 2024-05-24 | 74.69 | 82.25 | 85.90 | 0.00 | - | - | 2 | 115.77% |
| COIN240531C00140000 | 2024-04-30 12:47PM EDT | 2024-05-31 | 69.00 | 82.25 | 86.15 | 0.00 | - | 1 | 3 | 102.39% |
| COIN240607C00140000 | 2024-05-01 1:38PM EDT | 2024-06-07 | 71.85 | 82.60 | 86.50 | 0.00 | - | 6 | 3 | 97.36% |
| COIN240614C00140000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 86.12 | 83.00 | 86.95 | +86.12 | - | 1 | 0 | 94.46% |
| COIN240621C00140000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 83.15 | 83.95 | 87.10 | -9.60 | -10.35% | 10 | 1,225 | 93.31% |
| COIN240719C00140000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 88.60 | 86.40 | 88.50 | +1.37 | +1.57% | 1 | 9 | 87.71% |
| COIN240920C00140000 | 2024-05-03 1:37PM EDT | 2024-09-20 | 91.88 | 93.00 | 94.65 | -2.66 | -2.81% | 3 | 96 | 89.43% |
| COIN241018C00140000 | 2024-04-16 10:29AM EDT | 2024-10-18 | 89.45 | 94.85 | 96.25 | 0.00 | - | 1 | 1 | 86.85% |
| COIN241115C00140000 | 2024-05-02 12:17PM EDT | 2024-11-15 | 98.51 | 97.25 | 99.10 | 0.00 | - | 1 | 1 | 87.51% |
| COIN241220C00140000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 108.55 | 100.00 | 102.45 | 0.00 | - | 1 | 1 | 87.93% |
| COIN250117C00140000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 97.15 | 101.95 | 104.20 | 0.00 | - | 2 | 1,560 | 87.13% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 2025-02-21 | 109.60 | 105.35 | 107.55 | 0.00 | - | 2 | 2 | 88.69% |
| COIN250321C00140000 | 2024-04-19 10:08AM EDT | 2025-03-21 | 112.60 | 107.15 | 109.45 | 0.00 | - | 8 | 72 | 88.31% |
| COIN250620C00140000 | 2024-04-30 1:12PM EDT | 2025-06-20 | 100.00 | 113.50 | 117.00 | 0.00 | - | 1 | 114 | 89.71% |
| COIN251219C00140000 | 2024-04-16 12:37PM EDT | 2025-12-19 | 113.00 | 123.40 | 126.85 | 0.00 | - | 2 | 58 | 88.62% |
| COIN260116C00140000 | 2024-04-19 10:29AM EDT | 2026-01-16 | 122.20 | 123.40 | 127.30 | 0.00 | - | 2 | 130 | 86.91% |
| COIN260515C00140000 | 2024-05-01 10:28AM EDT | 2026-05-15 | 115.05 | 128.50 | 132.50 | 0.00 | - | 2 | 43 | 86.23% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 2026-09-18 | 159.95 | 132.50 | 137.50 | 0.00 | - | 2 | 1 | 85.14% |
| COIN261218C00140000 | 2024-04-30 10:49AM EDT | 2026-12-18 | 128.64 | 135.50 | 140.40 | 0.00 | - | 1 | 9 | 84.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00140000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.10 | -0.17 | -80.95% | 140 | 376 | 144.14% |
| COIN240517P00140000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.20 | -0.22 | -62.86% | 46 | 257 | 110.35% |
| COIN240524P00140000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.26 | -0.53 | -72.60% | 18 | 40 | 90.43% |
| COIN240531P00140000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 0.41 | 0.19 | 0.48 | -0.47 | -53.41% | 248 | 64 | 85.25% |
| COIN240607P00140000 | 2024-05-03 1:17PM EDT | 2024-06-07 | 0.65 | 0.39 | 0.65 | +0.65 | - | 4 | 8 | 81.64% |
| COIN240614P00140000 | 2024-05-03 11:34AM EDT | 2024-06-14 | 1.00 | 0.72 | 1.55 | +1.00 | - | 1 | 2 | 86.18% |
| COIN240621P00140000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.21 | 1.08 | 1.34 | -0.70 | -36.65% | 329 | 2,944 | 80.71% |
| COIN240719P00140000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 3.15 | 2.78 | 2.89 | -0.55 | -14.86% | 25 | 469 | 78.50% |
| COIN240920P00140000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 7.26 | 7.10 | 7.70 | -0.92 | -11.25% | 9 | 804 | 78.09% |
| COIN241018P00140000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 9.76 | 8.90 | 9.25 | -3.79 | -27.97% | 31 | 478 | 76.84% |
| COIN241115P00140000 | 2024-05-03 1:58PM EDT | 2024-11-15 | 11.70 | 11.05 | 11.40 | 0.00 | - | 4 | 671 | 77.38% |
| COIN241220P00140000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 13.27 | 13.20 | 13.85 | -2.33 | -14.94% | 3 | 5 | 77.12% |
| COIN250117P00140000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 15.47 | 14.75 | 15.00 | -0.43 | -2.70% | 2 | 1,085 | 75.98% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 2025-02-21 | 18.70 | 16.70 | 18.50 | 0.00 | - | 1 | 9 | 77.13% |
| COIN250321P00140000 | 2024-05-03 10:03AM EDT | 2025-03-21 | 18.60 | 17.95 | 19.40 | -1.47 | -7.32% | 1 | 48 | 75.85% |
| COIN250620P00140000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 25.70 | 22.90 | 24.20 | 0.00 | - | 1 | 114 | 75.41% |
| COIN251219P00140000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 32.39 | 30.05 | 32.25 | 0.00 | - | 2 | 36 | 73.55% |
| COIN260116P00140000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 31.13 | 29.00 | 33.70 | -3.02 | -8.84% | 1 | 66 | 72.15% |
| COIN260515P00140000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 36.85 | 32.55 | 37.40 | 0.00 | - | 1 | 48 | 70.66% |
| COIN261218P00140000 | 2024-04-30 2:30PM EDT | 2026-12-18 | 42.01 | 37.70 | 41.50 | 0.00 | - | 1 | 4 | 67.28% |
© 2024 Yahoo. All rights reserved.