Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00190000 | 2024-04-26 3:07PM EDT | 2024-05-03 | 46.07 | 46.95 | 48.65 | +12.21 | +36.06% | 5 | 32 | 118.41% |
| COIN240510C00190000 | 2024-04-26 2:45PM EDT | 2024-05-10 | 47.75 | 48.40 | 50.45 | +12.64 | +36.00% | 18 | 13 | 103.78% |
| COIN240517C00190000 | 2024-04-26 2:26PM EDT | 2024-05-17 | 48.70 | 50.80 | 52.80 | +2.90 | +6.33% | 7 | 407 | 103.59% |
| COIN240524C00190000 | 2024-04-22 9:44AM EDT | 2024-05-24 | 45.10 | 52.30 | 54.35 | 0.00 | - | 5 | 7 | 99.02% |
| COIN240531C00190000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 51.72 | 53.30 | 55.65 | +3.72 | +7.75% | 1 | 62 | 94.54% |
| COIN240621C00190000 | 2024-04-26 2:19PM EDT | 2024-06-21 | 55.92 | 57.65 | 59.35 | +6.72 | +13.66% | 41 | 2,574 | 90.23% |
| COIN240719C00190000 | 2024-04-25 9:56AM EDT | 2024-07-19 | 49.34 | 62.40 | 64.25 | 0.00 | - | 11 | 61 | 87.90% |
| COIN240920C00190000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 61.70 | 73.15 | 75.25 | 0.00 | - | 10 | 162 | 89.53% |
| COIN241018C00190000 | 2024-04-25 3:41PM EDT | 2024-10-18 | 68.90 | 77.25 | 79.45 | 0.00 | - | 1 | 3 | 89.98% |
| COIN241115C00190000 | 2024-04-25 9:59AM EDT | 2024-11-15 | 70.35 | 81.65 | 82.90 | 0.00 | - | 1 | 2 | 90.49% |
| COIN241220C00190000 | 2024-04-15 3:26PM EDT | 2024-12-20 | 80.00 | 84.90 | 87.35 | 0.00 | - | 4 | 5 | 89.86% |
| COIN250117C00190000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 86.68 | 87.60 | 89.10 | -3.97 | -4.38% | 1 | 780 | 88.45% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 2025-02-21 | 73.20 | 90.80 | 92.45 | 0.00 | - | 2 | 2 | 87.93% |
| COIN250321C00190000 | 2024-04-26 3:06PM EDT | 2025-03-21 | 93.30 | 93.60 | 95.10 | +8.00 | +9.38% | 3 | 37 | 87.93% |
| COIN250620C00190000 | 2024-04-26 3:06PM EDT | 2025-06-20 | 101.15 | 100.90 | 103.00 | +17.60 | +21.07% | 1 | 65 | 87.36% |
| COIN251219C00190000 | 2024-04-26 12:24PM EDT | 2025-12-19 | 108.77 | 114.25 | 117.50 | -8.43 | -7.19% | 2 | 118 | 87.96% |
| COIN260116C00190000 | 2024-04-16 9:32AM EDT | 2026-01-16 | 103.00 | 115.60 | 117.35 | 0.00 | - | 3 | 58 | 86.63% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 2026-05-15 | 132.75 | 121.00 | 124.50 | 0.00 | - | 1 | 28 | 85.73% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 2026-09-18 | 145.60 | 126.30 | 130.00 | 0.00 | - | 1 | 1 | 84.43% |
| COIN261218C00190000 | 2024-04-01 11:45AM EDT | 2026-12-18 | 146.60 | 129.50 | 133.50 | 0.00 | - | - | 1 | 83.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00190000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.30 | 1.32 | 1.46 | -1.45 | -52.73% | 457 | 555 | 116.55% |
| COIN240510P00190000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 3.08 | 2.76 | 2.97 | -1.79 | -36.76% | 28 | 132 | 101.17% |
| COIN240517P00190000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 4.37 | 4.20 | 4.40 | -2.25 | -33.99% | 231 | 934 | 94.67% |
| COIN240524P00190000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 5.80 | 5.60 | 5.80 | -2.60 | -30.95% | 32 | 195 | 91.10% |
| COIN240531P00190000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 6.89 | 6.70 | 7.00 | -2.81 | -28.97% | 37 | 157 | 87.76% |
| COIN240621P00190000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 11.13 | 10.50 | 10.70 | -2.55 | -18.64% | 17 | 399 | 84.31% |
| COIN240719P00190000 | 2024-04-26 10:06AM EDT | 2024-07-19 | 17.05 | 14.70 | 15.30 | -1.55 | -8.33% | 47 | 157 | 82.08% |
| COIN240920P00190000 | 2024-04-26 12:26PM EDT | 2024-09-20 | 25.56 | 23.50 | 23.85 | -1.19 | -4.45% | 26 | 246 | 80.72% |
| COIN241018P00190000 | 2024-04-23 2:14PM EDT | 2024-10-18 | 27.85 | 26.55 | 26.95 | 0.00 | - | 11 | 66 | 79.90% |
| COIN241115P00190000 | 2024-04-23 12:33PM EDT | 2024-11-15 | 31.63 | 29.95 | 30.30 | 0.00 | - | 1 | 15 | 80.19% |
| COIN241220P00190000 | 2024-04-26 10:05AM EDT | 2024-12-20 | 35.35 | 32.80 | 33.25 | -3.40 | -8.77% | 1 | 59 | 78.80% |
| COIN250117P00190000 | 2024-04-25 2:29PM EDT | 2025-01-17 | 38.55 | 34.70 | 35.15 | 0.00 | - | 2 | 467 | 77.48% |
| COIN250221P00190000 | 2024-04-26 11:40AM EDT | 2025-02-21 | 40.35 | 37.05 | 37.85 | -2.05 | -4.83% | 6 | 11 | 76.50% |
| COIN250321P00190000 | 2024-04-17 11:03AM EDT | 2025-03-21 | 46.25 | 38.60 | 40.15 | 0.00 | - | 26 | 592 | 75.85% |
| COIN250620P00190000 | 2024-03-25 12:03PM EDT | 2025-06-20 | 39.35 | 48.25 | 49.15 | 0.00 | - | 17 | 43 | 78.68% |
| COIN251219P00190000 | 2024-04-17 9:49AM EDT | 2025-12-19 | 58.01 | 54.20 | 55.10 | 0.00 | - | 1 | 31 | 71.96% |
| COIN260116P00190000 | 2024-04-03 11:33AM EDT | 2026-01-16 | 52.48 | 55.00 | 56.05 | 0.00 | - | 2 | 38 | 71.25% |
| COIN260515P00190000 | 2024-04-26 10:19AM EDT | 2026-05-15 | 62.05 | 58.00 | 62.00 | -1.05 | -1.66% | 3 | 22 | 69.61% |
| COIN261218P00190000 | 2024-04-12 3:57PM EDT | 2026-12-18 | 60.99 | 64.10 | 66.10 | 0.00 | - | - | 1 | 65.63% |
© 2024 Yahoo. All rights reserved.