Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:170.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00170000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 45.10 | 42.10 | 44.70 | 0.00 | - | 3 | 556 | 0.00% |
| COIN240510C00170000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 42.80 | 44.90 | 47.15 | 0.00 | - | 24 | 30 | 103.71% |
| COIN240517C00170000 | 2024-05-02 9:38AM EDT | 2024-05-17 | 48.57 | 44.95 | 47.40 | +12.05 | +33.00% | 1 | 87 | 82.15% |
| COIN240524C00170000 | 2024-04-30 12:22PM EDT | 2024-05-24 | 44.90 | 46.45 | 49.10 | 0.00 | - | 1 | 4 | 73.39% |
| COIN240531C00170000 | 2024-04-29 1:10PM EDT | 2024-05-31 | 59.19 | 47.80 | 49.80 | 0.00 | - | 1 | 11 | 74.07% |
| COIN240607C00170000 | 2024-05-02 9:32AM EDT | 2024-06-07 | 53.80 | 49.40 | 52.25 | +1.30 | +2.48% | 2 | 70 | 80.87% |
| COIN240621C00170000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 43.58 | 51.80 | 54.35 | 0.00 | - | 2 | 4,548 | 80.42% |
| COIN240719C00170000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 54.09 | 56.55 | 58.30 | 0.00 | - | 1 | 113 | 80.63% |
| COIN240920C00170000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 59.30 | 67.40 | 68.85 | 0.00 | - | 3 | 238 | 86.69% |
| COIN241018C00170000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 67.60 | 69.30 | 70.75 | 0.00 | - | 8 | 16 | 83.38% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 2024-11-15 | 88.81 | 74.05 | 76.10 | 0.00 | - | 1 | 2 | 87.41% |
| COIN250117C00170000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 79.37 | 78.55 | 79.95 | +1.15 | +1.47% | 5 | 1,325 | 83.42% |
| COIN250221C00170000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 103.75 | 81.90 | 83.90 | 0.00 | - | 1 | 2 | 84.31% |
| COIN250321C00170000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 83.44 | 84.50 | 87.05 | 0.00 | - | 1 | 717 | 85.10% |
| COIN250620C00170000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 91.62 | 91.20 | 94.20 | -0.33 | -0.36% | 5 | 802 | 84.87% |
| COIN251219C00170000 | 2024-04-18 1:43PM EDT | 2025-12-19 | 109.00 | 102.35 | 105.55 | 0.00 | - | 20 | 47 | 84.16% |
| COIN260116C00170000 | 2024-05-01 10:56AM EDT | 2026-01-16 | 97.50 | 104.15 | 106.70 | 0.00 | - | 2 | 124 | 84.00% |
| COIN260515C00170000 | 2024-04-08 11:51AM EDT | 2026-05-15 | 147.00 | 109.60 | 113.95 | 0.00 | - | 1 | 17 | 84.00% |
| COIN261218C00170000 | 2024-04-03 3:33PM EDT | 2026-12-18 | 149.00 | 118.00 | 123.00 | 0.00 | - | 2 | 1 | 82.67% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00170000 | 2024-05-02 10:12AM EDT | 2024-05-03 | 0.68 | 0.68 | 0.73 | -0.12 | -13.33% | 109 | 912 | 205.27% |
| COIN240510P00170000 | 2024-05-02 9:57AM EDT | 2024-05-10 | 2.42 | 2.02 | 2.39 | +0.07 | +2.98% | 60 | 211 | 128.54% |
| COIN240517P00170000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 3.90 | 3.30 | 3.50 | +0.54 | +16.07% | 76 | 1,018 | 110.33% |
| COIN240524P00170000 | 2024-05-02 9:59AM EDT | 2024-05-24 | 4.75 | 4.35 | 4.75 | +0.40 | +9.20% | 1 | 110 | 101.87% |
| COIN240531P00170000 | 2024-05-02 9:58AM EDT | 2024-05-31 | 5.55 | 5.55 | 6.05 | +0.69 | +14.20% | 8 | 90 | 97.80% |
| COIN240607P00170000 | 2024-05-01 9:48AM EDT | 2024-06-07 | 8.58 | 6.65 | 7.40 | 0.00 | - | 3 | 18 | 95.20% |
| COIN240621P00170000 | 2024-05-02 9:59AM EDT | 2024-06-21 | 9.20 | 9.05 | 9.45 | -0.05 | -0.54% | 23 | 920 | 91.50% |
| COIN240719P00170000 | 2024-05-02 10:11AM EDT | 2024-07-19 | 13.15 | 12.65 | 12.80 | +0.95 | +7.79% | 39 | 148 | 85.80% |
| COIN240920P00170000 | 2024-05-02 9:34AM EDT | 2024-09-20 | 19.56 | 20.15 | 20.90 | -1.44 | -6.86% | 2 | 467 | 83.30% |
| COIN241018P00170000 | 2024-04-30 1:12PM EDT | 2024-10-18 | 25.50 | 23.30 | 23.75 | 0.00 | - | 14 | 304 | 82.71% |
| COIN241115P00170000 | 2024-04-30 1:57PM EDT | 2024-11-15 | 28.15 | 26.15 | 27.50 | 0.00 | - | 102 | 104 | 83.29% |
| COIN241220P00170000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 31.50 | 28.60 | 29.20 | 0.00 | - | 8 | 36 | 80.62% |
| COIN250117P00170000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 33.15 | 30.40 | 31.05 | 0.00 | - | 2 | 517 | 79.36% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 2025-02-21 | 31.35 | 32.65 | 33.70 | 0.00 | - | - | 30 | 78.53% |
| COIN250321P00170000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 34.50 | 34.75 | 35.70 | 0.00 | - | 1 | 190 | 78.27% |
| COIN250620P00170000 | 2024-04-16 1:17PM EDT | 2025-06-20 | 41.47 | 39.30 | 41.70 | 0.00 | - | 1 | 7 | 76.48% |
| COIN251219P00170000 | 2024-04-30 10:57AM EDT | 2025-12-19 | 48.43 | 48.05 | 49.15 | 0.00 | - | 13 | 81 | 73.24% |
| COIN260116P00170000 | 2024-04-08 10:01AM EDT | 2026-01-16 | 40.30 | 48.25 | 50.20 | 0.00 | - | 10 | 30 | 72.31% |
| COIN260515P00170000 | 2024-04-18 9:48AM EDT | 2026-05-15 | 49.50 | 53.30 | 54.90 | 0.00 | - | 1 | 17 | 71.47% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 2026-09-18 | 54.10 | 55.15 | 57.40 | 0.00 | - | 1 | 1 | 68.26% |
| COIN261218P00170000 | 2024-04-30 12:34PM EDT | 2026-12-18 | 59.14 | 57.20 | 59.30 | 0.00 | - | 4 | 4 | 66.83% |
© 2024 Yahoo. All rights reserved.