Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00145000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 79.28 | 76.70 | 80.40 | -2.44 | -2.99% | 3 | 16 | 153.61% |
| COIN240517C00145000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 79.50 | 76.80 | 80.65 | +10.00 | +14.39% | 2 | 35 | 117.04% |
| COIN240524C00145000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 79.97 | 77.35 | 80.90 | +17.04 | +27.08% | 1 | 5 | 106.93% |
| COIN240531C00145000 | 2024-04-30 10:15AM EDT | 2024-05-31 | 69.00 | 77.50 | 81.25 | 0.00 | - | 1 | 1 | 97.46% |
| COIN240621C00145000 | 2024-05-03 1:35PM EDT | 2024-06-21 | 78.51 | 79.20 | 82.55 | +13.63 | +21.01% | 2 | 1,395 | 89.97% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 2024-07-19 | 81.20 | 81.30 | 83.90 | 0.00 | - | 1 | 39 | 82.91% |
| COIN240920C00145000 | 2024-05-02 12:46PM EDT | 2024-09-20 | 91.44 | 89.20 | 91.20 | +1.52 | +1.69% | 40 | 61 | 88.78% |
| COIN241018C00145000 | 2024-05-03 10:42AM EDT | 2024-10-18 | 93.65 | 91.75 | 93.25 | +6.20 | +7.09% | 26 | 5 | 87.59% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 2024-11-15 | 98.20 | 93.80 | 96.25 | 0.00 | - | 1 | 1 | 87.52% |
| COIN241220C00145000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 102.30 | 97.65 | 99.35 | +20.00 | +24.30% | 1 | 11 | 88.53% |
| COIN250117C00145000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 99.98 | 98.35 | 101.40 | 0.00 | - | 1 | 541 | 86.51% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 2025-02-21 | 106.35 | 102.25 | 104.45 | 0.00 | - | 1 | 2 | 88.02% |
| COIN250321C00145000 | 2024-04-30 1:38PM EDT | 2025-03-21 | 91.90 | 104.10 | 106.35 | 0.00 | - | 4 | 105 | 87.58% |
| COIN250620C00145000 | 2024-04-22 10:49AM EDT | 2025-06-20 | 118.00 | 110.75 | 113.90 | +5.28 | +4.68% | 4 | 49 | 88.89% |
| COIN251219C00145000 | 2024-04-16 11:50AM EDT | 2025-12-19 | 110.00 | 120.40 | 123.40 | 0.00 | - | 1 | 716 | 87.09% |
| COIN260116C00145000 | 2024-04-30 3:31PM EDT | 2026-01-16 | 107.97 | 121.95 | 123.85 | 0.00 | - | 6 | 132 | 86.45% |
| COIN260515C00145000 | 2024-04-22 3:35PM EDT | 2026-05-15 | 129.42 | 126.25 | 130.10 | 0.00 | - | 2 | 20 | 85.77% |
| COIN261218C00145000 | 2024-04-30 11:29AM EDT | 2026-12-18 | 137.74 | 133.50 | 138.40 | +11.87 | +9.43% | 1 | 7 | 84.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00145000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.10 | -0.15 | -71.43% | 10 | 59 | 125.39% |
| COIN240517P00145000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | -0.30 | -62.50% | 124 | 316 | 101.17% |
| COIN240524P00145000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 0.33 | 0.13 | 0.35 | -0.62 | -65.26% | 13 | 41 | 85.74% |
| COIN240531P00145000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.49 | 0.38 | 0.59 | -0.71 | -59.17% | 141 | 80 | 83.06% |
| COIN240621P00145000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.61 | -0.96 | -40.68% | 57 | 860 | 78.22% |
| COIN240719P00145000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 3.55 | 3.35 | 3.80 | -1.45 | -29.00% | 27 | 65 | 78.20% |
| COIN240920P00145000 | 2024-05-01 1:01PM EDT | 2024-09-20 | 12.40 | 8.25 | 8.75 | 0.00 | - | 20 | 99 | 77.38% |
| COIN241018P00145000 | 2024-05-03 1:10PM EDT | 2024-10-18 | 11.20 | 10.15 | 10.50 | -4.22 | -27.37% | 2 | 673 | 76.27% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 2024-11-15 | 14.35 | 12.50 | 13.70 | 0.00 | - | 2 | 3 | 78.11% |
| COIN241220P00145000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 15.55 | 14.75 | 16.15 | 0.00 | - | 1 | 16 | 77.55% |
| COIN250117P00145000 | 2024-05-02 12:53PM EDT | 2025-01-17 | 18.50 | 16.35 | 17.25 | 0.00 | - | 3 | 1,791 | 76.21% |
| COIN250221P00145000 | 2024-04-26 12:54PM EDT | 2025-02-21 | 19.41 | 17.95 | 20.50 | 0.00 | - | 1 | 2 | 76.44% |
| COIN250321P00145000 | 2024-04-22 2:39PM EDT | 2025-03-21 | 22.35 | 19.75 | 21.25 | 0.00 | - | 9 | 85 | 75.48% |
| COIN250620P00145000 | 2024-04-16 2:21PM EDT | 2025-06-20 | 29.75 | 23.10 | 27.25 | 0.00 | - | 18 | 308 | 74.41% |
| COIN251219P00145000 | 2024-04-09 1:03PM EDT | 2025-12-19 | 30.30 | 32.40 | 35.45 | 0.00 | - | 12 | 366 | 73.88% |
| COIN260116P00145000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 33.64 | 31.05 | 34.10 | 0.00 | - | 5 | 108 | 70.42% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 2026-05-15 | 32.30 | 36.40 | 38.45 | 0.00 | - | 1 | 31 | 70.41% |
| COIN260918P00145000 | 2024-04-24 1:46PM EDT | 2026-09-18 | 39.17 | 38.50 | 41.35 | 0.00 | - | - | 1 | 67.92% |
| COIN261218P00145000 | 2024-04-30 2:35PM EDT | 2026-12-18 | 44.87 | 40.05 | 42.90 | 0.00 | - | 1 | 4 | 66.29% |
© 2024 Yahoo. All rights reserved.