Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00195000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 32.00 | 31.10 | 34.20 | +2.00 | +6.67% | 14 | 76 | 99.85% |
| COIN240517C00195000 | 2024-05-06 1:14PM EDT | 2024-05-17 | 33.18 | 33.35 | 35.05 | +1.45 | +4.57% | 1 | 331 | 82.89% |
| COIN240524C00195000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 34.00 | 34.00 | 37.60 | 0.00 | - | 103 | 111 | 78.41% |
| COIN240531C00195000 | 2024-05-06 2:03PM EDT | 2024-05-31 | 37.65 | 35.50 | 38.15 | +2.75 | +7.88% | 251 | 331 | 73.14% |
| COIN240607C00195000 | 2024-04-29 2:42PM EDT | 2024-06-07 | 40.01 | 37.80 | 40.75 | 0.00 | - | - | 1 | 77.53% |
| COIN240621C00195000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 41.58 | 41.10 | 43.90 | +2.10 | +5.32% | 15 | 597 | 77.73% |
| COIN240719C00195000 | 2024-04-30 1:05PM EDT | 2024-07-19 | 38.95 | 46.75 | 48.40 | 0.00 | - | 4 | 27 | 76.62% |
| COIN240920C00195000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 61.40 | 58.40 | 60.95 | 0.00 | - | 3 | 322 | 82.04% |
| COIN241018C00195000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 50.50 | 62.75 | 65.40 | 0.00 | - | 5 | 8 | 83.17% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 66.60 | 69.45 | 0.00 | - | 1 | 3 | 83.88% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 2024-12-20 | 74.95 | 71.65 | 72.75 | 0.00 | - | 4 | 4 | 83.99% |
| COIN250117C00195000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 63.27 | 73.25 | 76.90 | 0.00 | - | 3 | 236 | 83.71% |
| COIN250221C00195000 | 2024-05-03 10:42AM EDT | 2025-02-21 | 79.96 | 77.15 | 80.55 | 0.00 | - | 2 | 3 | 84.01% |
| COIN250321C00195000 | 2024-05-03 12:53PM EDT | 2025-03-21 | 78.81 | 79.45 | 83.20 | 0.00 | - | 106 | 282 | 83.70% |
| COIN250620C00195000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 92.70 | 89.25 | 91.10 | +5.85 | +6.74% | 2 | 40 | 84.88% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 101.85 | 104.20 | 0.00 | - | 1 | 605 | 84.38% |
| COIN260116C00195000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 106.93 | 103.25 | 106.15 | 0.00 | - | 1 | 35 | 84.24% |
| COIN260515C00195000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 109.45 | 109.05 | 113.25 | 0.00 | - | 1 | 17 | 83.58% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 2026-12-18 | 121.22 | 118.50 | 123.05 | 0.00 | - | 1 | 12 | 82.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00195000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 0.38 | 0.25 | 0.47 | -0.61 | -61.62% | 501 | 593 | 86.04% |
| COIN240517P00195000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 1.52 | 1.45 | 1.57 | -1.18 | -43.70% | 251 | 618 | 73.10% |
| COIN240524P00195000 | 2024-05-06 3:09PM EDT | 2024-05-24 | 3.02 | 2.88 | 3.10 | -1.53 | -33.63% | 36 | 97 | 71.22% |
| COIN240531P00195000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 4.55 | 4.30 | 4.55 | -1.55 | -25.41% | 18 | 93 | 70.17% |
| COIN240607P00195000 | 2024-05-06 3:42PM EDT | 2024-06-07 | 6.20 | 5.30 | 6.30 | -1.35 | -17.88% | 18 | 19 | 69.56% |
| COIN240614P00195000 | 2024-05-06 11:29AM EDT | 2024-06-14 | 7.78 | 6.35 | 9.55 | -1.53 | -16.43% | 5 | 12 | 72.97% |
| COIN240621P00195000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 9.10 | 8.85 | 9.40 | -1.78 | -16.36% | 171 | 448 | 71.99% |
| COIN240719P00195000 | 2024-05-06 2:37PM EDT | 2024-07-19 | 14.00 | 13.70 | 14.30 | -2.98 | -17.55% | 103 | 206 | 71.74% |
| COIN240920P00195000 | 2024-05-06 2:39PM EDT | 2024-09-20 | 23.75 | 23.60 | 24.40 | -2.05 | -7.95% | 16 | 336 | 74.17% |
| COIN241018P00195000 | 2024-05-06 11:54AM EDT | 2024-10-18 | 27.21 | 26.80 | 27.30 | -3.01 | -9.96% | 1 | 136 | 73.44% |
| COIN241115P00195000 | 2024-05-06 10:20AM EDT | 2024-11-15 | 29.45 | 30.65 | 31.20 | -4.50 | -13.25% | 401 | 134 | 74.76% |
| COIN241220P00195000 | 2024-04-30 1:51PM EDT | 2024-12-20 | 44.30 | 33.40 | 34.25 | 0.00 | - | 1 | 2 | 73.50% |
| COIN250117P00195000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 38.50 | 35.80 | 36.45 | 0.00 | - | 62 | 848 | 72.90% |
| COIN250221P00195000 | 2024-05-03 9:35AM EDT | 2025-02-21 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 33 | 72.78% |
| COIN250321P00195000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 49.75 | 40.50 | 41.85 | 0.00 | - | 1 | 73 | 72.28% |
| COIN250620P00195000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 49.93 | 47.10 | 48.15 | 0.00 | - | 2 | 8 | 71.67% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 56.50 | 58.05 | 0.00 | - | 1 | 35 | 69.65% |
| COIN260116P00195000 | 2024-05-02 2:24PM EDT | 2026-01-16 | 60.30 | 57.70 | 58.90 | 0.00 | - | 25 | 227 | 69.11% |
| COIN260515P00195000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 64.66 | 61.70 | 64.30 | 0.00 | - | 1 | 17 | 67.75% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 64.70 | 68.65 | 0.00 | - | 4 | 5 | 65.88% |
| COIN261218P00195000 | 2024-05-03 9:55AM EDT | 2026-12-18 | 70.00 | 67.10 | 71.10 | 0.00 | - | 1 | 1 | 64.73% |
© 2024 Yahoo. All rights reserved.