Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00150000 | 2024-05-15 10:55AM EDT | 2024-05-17 | 63.13 | 63.80 | 67.45 | +10.75 | +20.52% | 4 | 82 | 244.82% |
| COIN240524C00150000 | 2024-05-15 9:32AM EDT | 2024-05-24 | 63.00 | 64.00 | 67.35 | +8.00 | +14.55% | 5 | 13 | 130.66% |
| COIN240531C00150000 | 2024-05-10 10:10AM EDT | 2024-05-31 | 62.90 | 64.10 | 67.35 | +3.90 | +6.61% | 31 | 34 | 100.20% |
| COIN240614C00150000 | 2024-05-07 1:51PM EDT | 2024-06-14 | 69.00 | 64.85 | 68.65 | 0.00 | - | 13 | 17 | 55.08% |
| COIN240621C00150000 | 2024-05-15 12:08PM EDT | 2024-06-21 | 63.99 | 66.30 | 68.60 | +8.29 | +14.88% | 82 | 2,674 | 68.75% |
| COIN240719C00150000 | 2024-05-13 3:38PM EDT | 2024-07-19 | 57.02 | 68.40 | 70.45 | 0.00 | - | 1 | 32 | 70.02% |
| COIN240920C00150000 | 2024-05-10 2:36PM EDT | 2024-09-20 | 76.00 | 75.85 | 76.85 | +10.01 | +15.17% | 1 | 145 | 76.97% |
| COIN241018C00150000 | 2024-05-15 9:32AM EDT | 2024-10-18 | 76.80 | 77.85 | 79.10 | +9.58 | +14.25% | 5 | 24 | 76.00% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 2024-11-15 | 98.94 | 80.60 | 82.00 | 0.00 | - | 1 | 4 | 77.32% |
| COIN241220C00150000 | 2024-05-13 2:09PM EDT | 2024-12-20 | 71.62 | 83.75 | 84.95 | 0.00 | - | 1 | 15 | 77.88% |
| COIN250117C00150000 | 2024-05-15 10:32AM EDT | 2025-01-17 | 84.45 | 86.10 | 87.50 | +8.10 | +10.61% | 6 | 1,017 | 78.51% |
| COIN250221C00150000 | 2024-04-24 10:01AM EDT | 2025-02-21 | 114.30 | 89.10 | 90.15 | 0.00 | - | - | 1 | 78.97% |
| COIN250321C00150000 | 2024-05-09 3:35PM EDT | 2025-03-21 | 88.97 | 90.40 | 92.05 | 0.00 | - | 3 | 335 | 78.27% |
| COIN250620C00150000 | 2024-05-15 10:51AM EDT | 2025-06-20 | 97.00 | 97.80 | 100.10 | +2.00 | +2.11% | 30 | 258 | 81.19% |
| COIN251219C00150000 | 2024-05-10 12:05PM EDT | 2025-12-19 | 100.00 | 108.85 | 111.40 | 0.00 | - | 1 | 235 | 82.19% |
| COIN260116C00150000 | 2024-05-15 11:36AM EDT | 2026-01-16 | 109.71 | 110.00 | 111.40 | +9.05 | +8.99% | 3 | 260 | 81.04% |
| COIN260515C00150000 | 2024-05-03 9:31AM EDT | 2026-05-15 | 130.00 | 115.05 | 117.20 | 0.00 | - | 2 | 120 | 80.70% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218C00150000 | 2024-05-03 12:28PM EDT | 2026-12-18 | 131.94 | 122.60 | 125.90 | 0.00 | - | 1 | 22 | 79.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00150000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 148 | 2,403 | 154.69% |
| COIN240524P00150000 | 2024-05-15 9:31AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.10 | -0.10 | -71.43% | 9 | 186 | 91.02% |
| COIN240531P00150000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.16 | -0.17 | -54.84% | 71 | 1,417 | 77.64% |
| COIN240607P00150000 | 2024-05-15 11:25AM EDT | 2024-06-07 | 0.58 | 0.09 | 0.58 | -0.12 | -17.14% | 18 | 93 | 73.73% |
| COIN240614P00150000 | 2024-05-15 12:20PM EDT | 2024-06-14 | 0.87 | 0.54 | 1.07 | -0.29 | -25.00% | 8 | 48 | 76.07% |
| COIN240621P00150000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 0.89 | 0.82 | 0.88 | -0.74 | -45.40% | 146 | 2,212 | 69.48% |
| COIN240628P00150000 | 2024-05-15 12:08PM EDT | 2024-06-28 | 1.50 | 1.14 | 1.46 | -0.71 | -32.13% | 1 | 14 | 69.95% |
| COIN240719P00150000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 2.69 | 2.61 | 2.69 | -1.41 | -34.39% | 5 | 593 | 69.07% |
| COIN240920P00150000 | 2024-05-15 1:12PM EDT | 2024-09-20 | 7.84 | 7.60 | 7.75 | -2.21 | -21.99% | 9 | 771 | 70.04% |
| COIN241018P00150000 | 2024-05-15 1:38PM EDT | 2024-10-18 | 9.65 | 9.60 | 9.75 | -2.20 | -18.57% | 3 | 103 | 69.68% |
| COIN241115P00150000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 14.45 | 12.05 | 12.20 | 0.00 | - | 2 | 68 | 70.80% |
| COIN241220P00150000 | 2024-05-15 1:40PM EDT | 2024-12-20 | 14.39 | 14.10 | 14.55 | -2.66 | -15.60% | 49 | 109 | 70.14% |
| COIN250117P00150000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 15.98 | 15.80 | 16.00 | -2.52 | -13.62% | 4 | 1,198 | 69.49% |
| COIN250221P00150000 | 2024-05-15 9:50AM EDT | 2025-02-21 | 18.50 | 17.90 | 18.20 | -2.00 | -9.76% | 2 | 17 | 69.36% |
| COIN250321P00150000 | 2024-05-15 11:04AM EDT | 2025-03-21 | 20.75 | 19.65 | 19.95 | -1.65 | -7.37% | 10 | 140 | 69.46% |
| COIN250620P00150000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 28.00 | 24.35 | 24.85 | 0.00 | - | 1 | 121 | 68.89% |
| COIN251219P00150000 | 2024-04-26 3:39PM EDT | 2025-12-19 | 34.83 | 32.70 | 33.70 | 0.00 | - | 3 | 713 | 68.56% |
| COIN260116P00150000 | 2024-05-14 3:47PM EDT | 2026-01-16 | 36.40 | 33.55 | 34.20 | 0.00 | - | 2 | 1,901 | 67.85% |
| COIN260515P00150000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 41.73 | 37.05 | 39.30 | 0.00 | - | 1 | 1,106 | 67.17% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 42.60 | 44.35 | 0.00 | - | 1 | 11 | 67.87% |
| COIN261218P00150000 | 2024-05-07 11:14AM EDT | 2026-12-18 | 43.60 | 42.35 | 43.90 | 0.00 | - | 1 | 8 | 64.16% |
© 2024 Yahoo. All rights reserved.