Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00185000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 40.18 | 37.25 | 40.75 | -3.87 | -8.79% | 26 | 44 | 97.85% |
| COIN240517C00185000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 40.59 | 38.60 | 41.95 | +2.17 | +5.65% | 7 | 384 | 86.16% |
| COIN240524C00185000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 42.15 | 39.90 | 43.40 | -1.45 | -3.33% | 1 | 8 | 82.23% |
| COIN240531C00185000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 43.05 | 41.45 | 44.00 | +7.05 | +19.58% | 2 | 17 | 78.31% |
| COIN240621C00185000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 50.75 | 45.65 | 48.55 | -4.20 | -7.64% | 10 | 332 | 78.76% |
| COIN240719C00185000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 59.45 | 51.65 | 54.05 | 0.00 | - | 2 | 26 | 81.20% |
| COIN240920C00185000 | 2024-05-03 9:41AM EDT | 2024-09-20 | 64.90 | 62.10 | 64.10 | +10.90 | +20.19% | 2 | 483 | 83.08% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 2024-10-18 | 101.15 | 52.75 | 54.35 | 0.00 | - | - | 1 | 56.24% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 80.20 | 70.25 | 72.60 | 0.00 | - | 1 | 3 | 85.60% |
| COIN241220C00185000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 82.95 | 74.75 | 76.05 | 0.00 | - | 1 | 1 | 85.61% |
| COIN250117C00185000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 72.00 | 76.70 | 78.30 | 0.00 | - | 3 | 409 | 84.22% |
| COIN250321C00185000 | 2024-04-19 1:01PM EDT | 2025-03-21 | 82.15 | 83.55 | 86.10 | 0.00 | - | 1 | 48 | 86.18% |
| COIN250620C00185000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 86.90 | 91.80 | 94.50 | 0.00 | - | 1 | 52 | 86.94% |
| COIN251219C00185000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 116.20 | 102.50 | 106.30 | 0.00 | - | 8 | 118 | 84.96% |
| COIN260116C00185000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 108.71 | 105.20 | 108.50 | 0.00 | - | 2 | 57 | 85.76% |
| COIN260515C00185000 | 2024-05-02 3:32PM EDT | 2026-05-15 | 118.20 | 110.15 | 114.50 | 0.00 | - | 1 | 23 | 84.25% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 2026-09-18 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 89.57% |
| COIN261218C00185000 | 2024-04-30 3:31PM EDT | 2026-12-18 | 105.97 | 119.50 | 123.60 | 0.00 | - | 5 | 13 | 82.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00185000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.33 | 0.34 | 0.59 | -1.80 | -84.51% | 659 | 238 | 88.38% |
| COIN240517P00185000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 1.35 | 1.33 | 1.87 | -2.15 | -61.43% | 279 | 973 | 80.47% |
| COIN240524P00185000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 2.54 | 2.39 | 2.97 | -1.96 | -43.56% | 59 | 107 | 75.85% |
| COIN240531P00185000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 3.75 | 3.75 | 3.95 | -2.69 | -41.77% | 42 | 87 | 74.02% |
| COIN240607P00185000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 5.10 | 4.55 | 6.30 | -2.15 | -29.66% | 51 | 12 | 75.33% |
| COIN240621P00185000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 7.50 | 7.65 | 8.50 | -2.10 | -21.88% | 109 | 995 | 75.43% |
| COIN240719P00185000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 12.85 | 11.65 | 12.55 | -0.75 | -5.51% | 6 | 341 | 73.30% |
| COIN240920P00185000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 21.25 | 20.60 | 22.15 | -1.30 | -5.76% | 24 | 141 | 75.38% |
| COIN241018P00185000 | 2024-05-03 1:07PM EDT | 2024-10-18 | 25.94 | 24.15 | 25.60 | +1.09 | +4.39% | 45 | 88 | 75.86% |
| COIN241115P00185000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 28.45 | 27.75 | 29.10 | 0.00 | - | 2 | 3 | 76.81% |
| COIN241220P00185000 | 2024-05-01 10:19AM EDT | 2024-12-20 | 39.33 | 30.70 | 32.90 | 0.00 | - | 1 | 27 | 76.49% |
| COIN250117P00185000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 36.70 | 32.80 | 33.20 | 0.00 | - | 24 | 207 | 74.15% |
| COIN250221P00185000 | 2024-04-29 1:04PM EDT | 2025-02-21 | 38.00 | 35.50 | 37.55 | 0.00 | - | 1 | 5 | 74.92% |
| COIN250321P00185000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 39.65 | 36.95 | 39.05 | 0.00 | - | 5 | 36 | 73.71% |
| COIN250620P00185000 | 2024-05-03 12:52PM EDT | 2025-06-20 | 44.95 | 43.75 | 45.20 | -1.42 | -3.06% | 44 | 35 | 73.38% |
| COIN251219P00185000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 57.41 | 52.25 | 53.75 | 0.00 | - | 2 | 14 | 70.35% |
| COIN260116P00185000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 53.95 | 52.75 | 54.65 | 0.00 | - | 11 | 32 | 69.50% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 2026-05-15 | 62.05 | 56.60 | 60.00 | 0.00 | - | 1 | 6 | 68.22% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 61.38 | 62.00 | 66.10 | 0.00 | - | 4 | 12 | 65.07% |
© 2024 Yahoo. All rights reserved.