Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00155000 | 2024-05-06 11:40AM EDT | 2024-05-10 | 74.26 | 70.45 | 73.45 | -1.80 | -2.37% | 1 | 16 | 116.41% |
| COIN240517C00155000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 74.53 | 70.65 | 74.10 | -3.62 | -4.63% | 1 | 39 | 112.01% |
| COIN240524C00155000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 59.62 | 70.95 | 74.50 | 0.00 | - | 1 | 3 | 98.97% |
| COIN240531C00155000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 76.15 | 71.40 | 74.80 | +6.15 | +8.79% | 1 | 1 | 91.65% |
| COIN240621C00155000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 83.00 | 74.00 | 76.50 | +15.54 | +23.04% | 15 | 613 | 88.56% |
| COIN240719C00155000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 72.70 | 76.75 | 78.65 | 0.00 | - | 1 | 38 | 83.50% |
| COIN240920C00155000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 86.14 | 84.50 | 85.80 | 0.00 | - | 2 | 86 | 85.44% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 90.00 | 86.15 | 89.10 | 0.00 | - | 2 | 7 | 84.40% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 90.35 | 92.30 | 0.00 | - | 1 | 11 | 86.75% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 95.85 | 93.15 | 95.85 | 0.00 | - | 5 | 5 | 86.54% |
| COIN250117C00155000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 102.18 | 95.50 | 97.60 | +3.42 | +3.46% | 2 | 250 | 85.71% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 98.65 | 100.15 | 0.00 | - | - | 3 | 85.61% |
| COIN250321C00155000 | 2024-03-27 9:48AM EDT | 2025-03-21 | 137.20 | 98.55 | 101.85 | 0.00 | - | 2 | 237 | 83.17% |
| COIN250620C00155000 | 2024-05-01 2:49PM EDT | 2025-06-20 | 101.60 | 107.90 | 109.40 | 0.00 | - | 3 | 53 | 86.28% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 85.84% |
| COIN260116C00155000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 103.37 | 119.75 | 121.75 | 0.00 | - | 2 | 144 | 85.34% |
| COIN260515C00155000 | 2024-05-01 9:48AM EDT | 2026-05-15 | 109.95 | 124.05 | 129.00 | 0.00 | - | 1 | 12 | 84.95% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 132.50 | 137.50 | 0.00 | - | 1 | 5 | 83.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00155000 | 2024-05-06 10:20AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.08 | -0.06 | -54.55% | 20 | 207 | 126.56% |
| COIN240517P00155000 | 2024-05-06 11:17AM EDT | 2024-05-17 | 0.11 | 0.06 | 0.24 | -0.11 | -50.00% | 28 | 1,141 | 94.92% |
| COIN240524P00155000 | 2024-05-06 10:56AM EDT | 2024-05-24 | 0.26 | 0.18 | 0.49 | -0.24 | -48.00% | 23 | 127 | 84.91% |
| COIN240531P00155000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 0.57 | 0.37 | 0.63 | -0.16 | -21.92% | 16 | 130 | 77.64% |
| COIN240607P00155000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 1.19 | 0.69 | 1.47 | 0.00 | - | 24 | 72 | 79.98% |
| COIN240614P00155000 | 2024-05-06 1:55PM EDT | 2024-06-14 | 1.35 | 1.03 | 2.01 | -1.47 | -52.13% | 2 | 18 | 78.37% |
| COIN240621P00155000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 1.82 | 1.68 | 1.86 | -0.38 | -17.27% | 123 | 1,876 | 74.98% |
| COIN240719P00155000 | 2024-05-06 1:07PM EDT | 2024-07-19 | 4.20 | 3.90 | 4.05 | -0.51 | -10.83% | 19 | 983 | 73.99% |
| COIN240920P00155000 | 2024-05-06 1:53PM EDT | 2024-09-20 | 9.75 | 9.65 | 10.05 | -2.15 | -18.07% | 19 | 589 | 75.28% |
| COIN241018P00155000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 12.65 | 11.80 | 12.10 | -6.27 | -33.14% | 1 | 8 | 74.50% |
| COIN241115P00155000 | 2024-05-03 9:40AM EDT | 2024-11-15 | 15.85 | 14.45 | 14.80 | 0.00 | - | 1 | 2 | 75.52% |
| COIN241220P00155000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 23.06 | 16.85 | 17.25 | 0.00 | - | 1 | 2 | 74.83% |
| COIN250117P00155000 | 2024-05-06 10:32AM EDT | 2025-01-17 | 18.40 | 18.55 | 19.10 | -3.05 | -14.22% | 4 | 332 | 74.24% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 21.80 | 23.65 | 0.00 | - | - | 3 | 76.94% |
| COIN250321P00155000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 25.00 | 22.50 | 23.05 | 0.00 | - | 1 | 38 | 73.59% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 27.05 | 28.45 | 0.00 | - | 6 | 77 | 72.61% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 74.79% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 36.75 | 37.75 | 0.00 | - | 12 | 66 | 70.88% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 40.25 | 42.40 | 0.00 | - | 1 | 13 | 69.58% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 42.55 | 46.45 | 0.00 | - | 1 | 2 | 67.68% |
© 2024 Yahoo. All rights reserved.