Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00220000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 24.00 | 22.90 | 24.35 | +7.50 | +45.45% | 242 | 696 | 119.92% |
| COIN240510C00220000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 26.50 | 27.15 | 27.75 | +7.35 | +38.38% | 111 | 166 | 105.77% |
| COIN240517C00220000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 29.40 | 29.85 | 30.50 | +6.25 | +27.00% | 664 | 721 | 98.89% |
| COIN240524C00220000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 31.10 | 31.85 | 32.95 | +5.35 | +20.78% | 8 | 71 | 94.57% |
| COIN240531C00220000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 33.90 | 33.95 | 34.85 | +5.90 | +21.07% | 74 | 276 | 91.80% |
| COIN240621C00220000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 40.00 | 39.70 | 41.15 | +7.00 | +21.21% | 56 | 2,312 | 89.91% |
| COIN240719C00220000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 46.54 | 45.55 | 47.00 | +7.29 | +18.57% | 36 | 413 | 87.17% |
| COIN240920C00220000 | 2024-04-26 3:16PM EDT | 2024-09-20 | 57.60 | 58.25 | 59.70 | +6.65 | +13.05% | 27 | 859 | 88.72% |
| COIN241018C00220000 | 2024-04-26 9:49AM EDT | 2024-10-18 | 57.00 | 63.15 | 63.85 | +4.20 | +7.95% | 2 | 945 | 88.85% |
| COIN241115C00220000 | 2024-04-26 1:17PM EDT | 2024-11-15 | 64.80 | 67.90 | 68.50 | +8.00 | +14.08% | 2 | 42 | 89.82% |
| COIN241220C00220000 | 2024-04-26 2:35PM EDT | 2024-12-20 | 70.70 | 71.25 | 72.60 | +6.95 | +10.90% | 1 | 200 | 88.34% |
| COIN250117C00220000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 68.37 | 74.25 | 76.60 | +1.61 | +2.41% | 4 | 402 | 88.39% |
| COIN250221C00220000 | 2024-04-25 9:30AM EDT | 2025-02-21 | 64.30 | 78.40 | 81.20 | 0.00 | - | 6 | 40 | 88.83% |
| COIN250321C00220000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 79.50 | 81.40 | 82.55 | +11.50 | +16.91% | 1 | 90 | 87.70% |
| COIN250620C00220000 | 2024-04-26 11:50AM EDT | 2025-06-20 | 84.05 | 89.50 | 91.05 | +1.35 | +1.63% | 1 | 53 | 87.01% |
| COIN251219C00220000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 90.57 | 102.75 | 105.15 | 0.00 | - | 5 | 26 | 86.02% |
| COIN260116C00220000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 99.40 | 104.80 | 106.20 | +7.04 | +7.62% | 1 | 364 | 85.61% |
| COIN260515C00220000 | 2024-04-25 10:25AM EDT | 2026-05-15 | 102.28 | 110.75 | 114.50 | 0.00 | - | 1 | 94 | 85.00% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 2026-09-18 | 107.71 | 116.90 | 120.50 | 0.00 | - | 2 | 1 | 83.91% |
| COIN261218C00220000 | 2024-04-22 3:47PM EDT | 2026-12-18 | 116.00 | 119.95 | 124.00 | +4.11 | +3.67% | 1 | 6 | 82.61% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00220000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 7.50 | 7.25 | 7.75 | -4.85 | -39.27% | 526 | 1,199 | 121.79% |
| COIN240510P00220000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 10.65 | 10.00 | 10.65 | -4.92 | -31.60% | 97 | 519 | 100.75% |
| COIN240517P00220000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 13.10 | 13.00 | 13.20 | -4.90 | -27.22% | 319 | 979 | 95.14% |
| COIN240524P00220000 | 2024-04-26 2:18PM EDT | 2024-05-24 | 16.20 | 14.90 | 15.30 | -4.27 | -20.86% | 5 | 575 | 90.42% |
| COIN240531P00220000 | 2024-04-26 1:32PM EDT | 2024-05-31 | 18.45 | 16.40 | 17.20 | -3.85 | -17.26% | 46 | 64 | 86.99% |
| COIN240621P00220000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 22.24 | 22.10 | 22.30 | -4.72 | -17.51% | 319 | 2,054 | 84.33% |
| COIN240719P00220000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 28.00 | 27.40 | 28.00 | -4.45 | -13.71% | 40 | 1,093 | 81.79% |
| COIN240920P00220000 | 2024-04-26 10:58AM EDT | 2024-09-20 | 41.45 | 37.90 | 38.45 | -1.80 | -4.16% | 6 | 247 | 80.59% |
| COIN241018P00220000 | 2024-04-24 10:58AM EDT | 2024-10-18 | 44.10 | 41.45 | 41.95 | 0.00 | - | 2 | 55 | 79.69% |
| COIN241115P00220000 | 2024-04-26 2:33PM EDT | 2024-11-15 | 46.68 | 45.25 | 45.70 | -6.34 | -11.96% | 6 | 12 | 79.82% |
| COIN241220P00220000 | 2024-04-26 12:47PM EDT | 2024-12-20 | 51.25 | 48.30 | 49.05 | -1.75 | -3.30% | 6 | 22 | 78.30% |
| COIN250117P00220000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 52.21 | 50.10 | 51.15 | -3.39 | -6.10% | 1 | 686 | 76.72% |
| COIN250221P00220000 | 2024-04-25 2:14PM EDT | 2025-02-21 | 57.47 | 53.45 | 54.25 | 0.00 | - | 1 | 4 | 76.27% |
| COIN250321P00220000 | 2024-04-18 1:04PM EDT | 2025-03-21 | 61.57 | 54.80 | 56.50 | 0.00 | - | 5 | 200 | 75.17% |
| COIN250620P00220000 | 2024-04-26 2:48PM EDT | 2025-06-20 | 63.15 | 61.85 | 62.70 | -0.66 | -1.03% | 1 | 78 | 73.84% |
| COIN251219P00220000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 73.77 | 71.55 | 72.65 | -2.91 | -3.79% | 5 | 25 | 70.91% |
| COIN260116P00220000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 76.17 | 72.40 | 73.40 | 0.00 | - | 2 | 138 | 70.06% |
| COIN260515P00220000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 79.90 | 76.00 | 80.00 | 0.00 | - | 5 | 17 | 68.65% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 74.07 | 80.20 | 82.30 | 0.00 | - | 10 | 10 | 66.14% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 82.85 | 82.10 | 84.00 | 0.00 | - | 1 | 2 | 64.34% |
© 2024 Yahoo. All rights reserved.