Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00165000 | 2024-05-01 10:44AM EDT | 2024-05-10 | 41.50 | 56.85 | 60.50 | 0.00 | - | 5 | 11 | 119.63% |
| COIN240517C00165000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 56.36 | 57.20 | 60.95 | -2.64 | -4.47% | 2 | 41 | 96.09% |
| COIN240524C00165000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 52.60 | 57.95 | 61.60 | 0.00 | - | 2 | 2 | 90.19% |
| COIN240531C00165000 | 2024-04-29 11:49AM EDT | 2024-05-31 | 66.60 | 58.40 | 61.80 | 0.00 | - | 1 | 3 | 82.01% |
| COIN240621C00165000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 63.20 | 62.65 | 64.65 | -6.05 | -8.74% | 62 | 535 | 86.01% |
| COIN240719C00165000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 66.91 | 65.70 | 67.40 | +2.56 | +3.98% | 3 | 113 | 80.96% |
| COIN240920C00165000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 67.15 | 75.20 | 76.45 | 0.00 | - | 10 | 229 | 85.33% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 80.00 | 76.80 | 80.00 | 0.00 | - | 3 | 34 | 83.89% |
| COIN241220C00165000 | 2024-04-16 11:17AM EDT | 2024-12-20 | 79.70 | 85.45 | 86.80 | 0.00 | - | - | 6 | 86.51% |
| COIN250117C00165000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 75.05 | 86.95 | 89.55 | 0.00 | - | 3 | 559 | 85.55% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 99.50 | 90.90 | 93.20 | 0.00 | - | 2 | 4 | 86.73% |
| COIN250321C00165000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 85.96 | 93.25 | 95.65 | 0.00 | - | 1 | 137 | 86.76% |
| COIN250620C00165000 | 2024-04-23 12:12PM EDT | 2025-06-20 | 112.99 | 100.60 | 103.95 | 0.00 | - | 1 | 343 | 87.83% |
| COIN251219C00165000 | 2024-05-03 11:08AM EDT | 2025-12-19 | 111.90 | 111.90 | 113.50 | -1.84 | -1.62% | 1 | 33 | 85.86% |
| COIN260116C00165000 | 2024-04-30 1:41PM EDT | 2026-01-16 | 100.80 | 113.15 | 115.40 | 0.00 | - | 2 | 598 | 85.81% |
| COIN260515C00165000 | 2024-05-03 12:28PM EDT | 2026-05-15 | 118.24 | 118.15 | 122.00 | +12.74 | +12.08% | 1 | 23 | 85.14% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 2026-09-18 | 153.10 | 123.05 | 127.35 | 0.00 | - | 6 | 6 | 84.16% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 126.00 | 130.45 | 0.00 | - | 1 | 3 | 83.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00165000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.14 | 0.11 | 0.17 | -0.61 | -81.33% | 240 | 290 | 100.39% |
| COIN240517P00165000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.45 | 0.37 | 0.57 | -0.81 | -64.29% | 113 | 1,107 | 86.13% |
| COIN240524P00165000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 0.91 | 0.56 | 0.91 | -1.10 | -54.73% | 36 | 110 | 76.64% |
| COIN240531P00165000 | 2024-05-03 2:32PM EDT | 2024-05-31 | 1.34 | 0.94 | 1.50 | -1.22 | -47.66% | 10 | 82 | 74.07% |
| COIN240607P00165000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 2.20 | 1.81 | 2.35 | -1.43 | -39.39% | 34 | 25 | 75.67% |
| COIN240621P00165000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 3.37 | 3.50 | 3.70 | -2.18 | -39.28% | 135 | 843 | 75.04% |
| COIN240719P00165000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 6.65 | 6.65 | 6.85 | -1.64 | -19.78% | 6 | 248 | 74.56% |
| COIN240920P00165000 | 2024-05-02 2:31PM EDT | 2024-09-20 | 15.77 | 13.15 | 14.60 | 0.00 | - | 1 | 364 | 75.67% |
| COIN241018P00165000 | 2024-05-03 12:08PM EDT | 2024-10-18 | 17.55 | 16.25 | 17.00 | -5.98 | -25.41% | 24 | 13 | 75.68% |
| COIN241115P00165000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 19.20 | 19.25 | 20.40 | -1.30 | -6.34% | 13 | 10 | 76.99% |
| COIN241220P00165000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 21.79 | 21.95 | 22.40 | -2.21 | -9.21% | 3 | 13 | 75.53% |
| COIN250117P00165000 | 2024-05-02 11:31AM EDT | 2025-01-17 | 26.35 | 23.80 | 24.20 | 0.00 | - | 2 | 345 | 74.68% |
| COIN250221P00165000 | 2024-04-30 9:36AM EDT | 2025-02-21 | 30.50 | 26.25 | 26.80 | 0.00 | - | 1 | 15 | 74.41% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 72.20% |
| COIN250620P00165000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 37.71 | 33.80 | 35.40 | 0.00 | - | 1 | 69 | 74.34% |
| COIN251219P00165000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 43.00 | 41.95 | 43.15 | -0.82 | -1.87% | 6 | 42 | 71.43% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 41.80 | 43.90 | 0.00 | - | 1 | 21 | 70.16% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 45.50 | 48.65 | 0.00 | - | 2 | 10 | 68.85% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 48.85 | 52.60 | 0.00 | - | - | 6 | 67.33% |
| COIN261218P00165000 | 2024-05-01 2:02PM EDT | 2026-12-18 | 55.75 | 50.55 | 54.70 | 0.00 | - | 1 | 6 | 65.89% |
© 2024 Yahoo. All rights reserved.