Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00160000 | 2024-04-25 11:55AM EDT | 2024-05-03 | 62.93 | 48.95 | 52.15 | 0.00 | - | 1 | 1 | 171.68% |
| COIN240510C00160000 | 2024-05-01 10:24AM EDT | 2024-05-10 | 44.82 | 50.85 | 53.10 | -21.03 | -31.94% | 1 | 4 | 129.30% |
| COIN240517C00160000 | 2024-05-01 9:54AM EDT | 2024-05-17 | 47.36 | 51.55 | 54.25 | -2.05 | -4.15% | 5 | 20 | 111.28% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 2024-05-24 | 63.49 | 51.90 | 56.05 | 0.00 | - | 10 | 15 | 103.96% |
| COIN240531C00160000 | 2024-04-29 2:44PM EDT | 2024-05-31 | 64.98 | 52.90 | 56.10 | 0.00 | - | 13 | 22 | 95.57% |
| COIN240607C00160000 | 2024-04-25 12:47PM EDT | 2024-06-07 | 68.20 | 54.00 | 57.80 | 0.00 | - | - | 1 | 95.54% |
| COIN240621C00160000 | 2024-05-01 1:56PM EDT | 2024-06-21 | 57.50 | 56.65 | 59.30 | +3.71 | +6.90% | 19 | 2,325 | 92.43% |
| COIN240719C00160000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 58.60 | 61.75 | 63.45 | -7.60 | -11.48% | 10 | 98 | 92.13% |
| COIN240920C00160000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 66.18 | 70.35 | 71.70 | 0.00 | - | 3 | 246 | 90.99% |
| COIN241018C00160000 | 2024-04-26 10:16AM EDT | 2024-10-18 | 90.89 | 72.80 | 74.60 | 0.00 | - | 2 | 8 | 89.41% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 75.40 | 78.70 | 0.00 | - | 1 | 3 | 90.03% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 79.25 | 81.90 | 0.00 | - | - | 1 | 89.93% |
| COIN250117C00160000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 77.35 | 81.30 | 83.40 | 0.00 | - | 9 | 827 | 88.27% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 102.10 | 83.65 | 86.55 | 0.00 | - | - | 2 | 87.68% |
| COIN250321C00160000 | 2024-04-30 1:32PM EDT | 2025-03-21 | 79.90 | 86.25 | 88.95 | -4.05 | -4.82% | 1 | 386 | 87.98% |
| COIN250620C00160000 | 2024-05-01 10:44AM EDT | 2025-06-20 | 89.38 | 92.90 | 97.00 | -16.72 | -15.76% | 1 | 101 | 88.66% |
| COIN251219C00160000 | 2024-04-05 12:15PM EDT | 2025-12-19 | 136.52 | 103.50 | 108.45 | 0.00 | - | 1 | 368 | 87.89% |
| COIN260116C00160000 | 2024-04-26 3:12PM EDT | 2026-01-16 | 127.70 | 105.95 | 109.40 | 0.00 | - | 1 | 200 | 88.05% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 110.10 | 114.50 | 0.00 | - | 2 | 21 | 86.14% |
| COIN260918C00160000 | 2024-04-30 3:30PM EDT | 2026-09-18 | 111.20 | 114.50 | 119.00 | 0.00 | - | 2 | 3 | 84.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00160000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.44 | 0.20 | 0.51 | -0.29 | -39.73% | 367 | 908 | 163.67% |
| COIN240510P00160000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.38 | 1.00 | 1.38 | -0.52 | -27.37% | 206 | 174 | 114.99% |
| COIN240517P00160000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 2.17 | 1.86 | 2.22 | -0.87 | -28.62% | 131 | 830 | 101.34% |
| COIN240524P00160000 | 2024-05-01 1:43PM EDT | 2024-05-24 | 3.40 | 2.70 | 3.15 | -0.60 | -15.00% | 3 | 109 | 94.82% |
| COIN240531P00160000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 3.80 | 3.80 | 4.05 | -1.65 | -30.28% | 22 | 167 | 91.80% |
| COIN240607P00160000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 5.15 | 3.95 | 5.50 | -0.85 | -14.17% | 18 | 21 | 88.48% |
| COIN240621P00160000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 6.25 | 6.50 | 7.00 | -1.55 | -19.87% | 74 | 1,415 | 86.67% |
| COIN240719P00160000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 10.40 | 9.90 | 10.30 | -1.13 | -9.80% | 73 | 1,155 | 83.17% |
| COIN240920P00160000 | 2024-05-01 1:56PM EDT | 2024-09-20 | 17.50 | 17.10 | 17.45 | -1.50 | -7.89% | 54 | 339 | 81.58% |
| COIN241018P00160000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 20.93 | 19.55 | 20.00 | 0.00 | - | 5 | 493 | 80.51% |
| COIN241115P00160000 | 2024-04-30 2:05PM EDT | 2024-11-15 | 23.78 | 22.25 | 22.60 | 0.00 | - | 3 | 27 | 80.36% |
| COIN241220P00160000 | 2024-05-01 3:13PM EDT | 2024-12-20 | 23.70 | 24.85 | 26.30 | -1.30 | -5.20% | 1 | 26 | 80.32% |
| COIN250117P00160000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 28.00 | 26.50 | 26.90 | 0.00 | - | 40 | 374 | 78.00% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 2025-02-21 | 22.00 | 27.50 | 29.20 | 0.00 | - | 1 | 1 | 76.13% |
| COIN250321P00160000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 32.45 | 29.65 | 32.20 | 0.00 | - | 6 | 119 | 77.06% |
| COIN250620P00160000 | 2024-04-29 12:45PM EDT | 2025-06-20 | 33.10 | 33.95 | 36.15 | 0.00 | - | 1 | 94 | 74.17% |
| COIN251219P00160000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 40.74 | 43.20 | 44.25 | 0.00 | - | 1 | 110 | 72.56% |
| COIN260116P00160000 | 2024-04-29 11:20AM EDT | 2026-01-16 | 41.25 | 43.90 | 45.10 | 0.00 | - | 3 | 205 | 71.86% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 47.40 | 49.75 | 0.00 | - | 1 | 13 | 70.44% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 49.30 | 52.60 | 0.00 | - | - | 1 | 67.64% |
| COIN261218P00160000 | 2024-04-30 2:27PM EDT | 2026-12-18 | 53.10 | 50.95 | 54.15 | 0.00 | - | 4 | 31 | 65.96% |
© 2024 Yahoo. All rights reserved.