Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00180000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 38.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COIN240510C00180000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 34.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COIN240517C00180000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 33.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 2024-05-24 | 59.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 2024-05-31 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240621C00180000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 48.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| COIN240719C00180000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 43.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920C00180000 | 2024-05-01 11:07AM EDT | 2024-09-20 | 53.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00180000 | 2024-04-25 9:37AM EDT | 2024-10-18 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250117C00180000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 73.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250321C00180000 | 2024-05-01 1:23PM EDT | 2025-03-21 | 76.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN250620C00180000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 108.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN251219C00180000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 131.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN260116C00180000 | 2024-05-01 1:01PM EDT | 2026-01-16 | 95.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515C00180000 | 2024-04-30 1:45PM EDT | 2026-05-15 | 100.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 126.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00180000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 50.00% |
| COIN240510P00180000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 3.95 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| COIN240517P00180000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| COIN240524P00180000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COIN240531P00180000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN240607P00180000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 8.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN240621P00180000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 12.11 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| COIN240719P00180000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| COIN240920P00180000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN241018P00180000 | 2024-04-30 2:33PM EDT | 2024-10-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN241115P00180000 | 2024-04-30 2:25PM EDT | 2024-11-15 | 33.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN241220P00180000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250117P00180000 | 2024-05-01 2:52PM EDT | 2025-01-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| COIN250221P00180000 | 2024-04-30 11:41AM EDT | 2025-02-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250321P00180000 | 2024-04-29 2:29PM EDT | 2025-03-21 | 37.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250620P00180000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 45.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN251219P00180000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 51.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN260515P00180000 | 2024-04-24 10:26AM EDT | 2026-05-15 | 54.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN261218P00180000 | 2024-04-30 11:15AM EDT | 2026-12-18 | 63.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.