Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00230000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.30 | 6.20 | 6.80 | -10.20 | -61.82% | 4,179 | 1,148 | 75.88% |
| COIN240517C00230000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.29 | 9.35 | 11.10 | -9.11 | -46.96% | 993 | 1,189 | 75.35% |
| COIN240524C00230000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 13.70 | 12.90 | 14.35 | -8.27 | -37.64% | 182 | 469 | 77.51% |
| COIN240531C00230000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 16.20 | 14.55 | 17.30 | -9.80 | -37.69% | 772 | 448 | 76.47% |
| COIN240607C00230000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 19.00 | 17.05 | 19.05 | -9.04 | -32.24% | 26 | 32 | 76.10% |
| COIN240621C00230000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 22.60 | 20.90 | 22.70 | -7.82 | -25.71% | 311 | 1,994 | 75.81% |
| COIN240719C00230000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 29.50 | 28.80 | 30.00 | -6.85 | -18.84% | 230 | 332 | 79.10% |
| COIN240920C00230000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 43.25 | 41.55 | 43.45 | -6.75 | -13.50% | 43 | 899 | 82.68% |
| COIN241018C00230000 | 2024-05-03 12:57PM EDT | 2024-10-18 | 45.85 | 46.10 | 48.75 | -7.83 | -14.59% | 5 | 164 | 83.82% |
| COIN241115C00230000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 51.80 | 51.10 | 52.90 | -4.20 | -7.50% | 2 | 21 | 84.83% |
| COIN241220C00230000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 57.28 | 55.00 | 57.10 | -6.72 | -10.50% | 6 | 82 | 84.08% |
| COIN250117C00230000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 59.25 | 57.40 | 59.65 | -5.35 | -8.28% | 63 | 460 | 82.85% |
| COIN250221C00230000 | 2024-05-02 3:21PM EDT | 2025-02-21 | 70.25 | 61.50 | 65.00 | 0.00 | - | 1 | 82 | 83.99% |
| COIN250321C00230000 | 2024-05-03 9:33AM EDT | 2025-03-21 | 66.25 | 65.60 | 68.25 | -6.58 | -9.03% | 5 | 956 | 84.92% |
| COIN250620C00230000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 75.00 | 74.65 | 76.95 | +2.60 | +3.59% | 1 | 104 | 85.10% |
| COIN251219C00230000 | 2024-05-03 2:23PM EDT | 2025-12-19 | 89.00 | 88.10 | 89.85 | +13.52 | +17.91% | 47 | 345 | 83.80% |
| COIN260116C00230000 | 2024-05-02 12:00PM EDT | 2026-01-16 | 92.36 | 88.00 | 91.25 | 0.00 | - | 2 | 87 | 82.53% |
| COIN260515C00230000 | 2024-05-02 1:54PM EDT | 2026-05-15 | 100.00 | 95.55 | 99.55 | 0.00 | - | 2 | 58 | 82.83% |
| COIN260918C00230000 | 2024-04-19 3:45PM EDT | 2026-09-18 | 94.94 | 101.50 | 105.90 | 0.00 | - | 2 | 0 | 81.90% |
| COIN261218C00230000 | 2024-05-02 3:00PM EDT | 2026-12-18 | 109.00 | 106.00 | 109.85 | -4.42 | -3.90% | 1 | 21 | 81.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00230000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 13.20 | 12.65 | 14.40 | -3.20 | -19.51% | 729 | 245 | 78.17% |
| COIN240517P00230000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 16.72 | 16.35 | 17.50 | -3.03 | -15.34% | 134 | 840 | 75.06% |
| COIN240524P00230000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 19.07 | 18.50 | 20.10 | -3.28 | -14.68% | 35 | 257 | 72.47% |
| COIN240531P00230000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 21.21 | 20.60 | 22.40 | -3.09 | -12.72% | 19 | 73 | 71.70% |
| COIN240607P00230000 | 2024-05-03 1:21PM EDT | 2024-06-07 | 26.30 | 23.30 | 24.75 | -0.15 | -0.57% | 3 | 29 | 73.29% |
| COIN240621P00230000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 27.77 | 27.45 | 27.95 | -1.73 | -5.86% | 304 | 1,205 | 73.21% |
| COIN240719P00230000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 32.95 | 32.60 | 34.00 | -1.56 | -4.52% | 94 | 904 | 72.11% |
| COIN240920P00230000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 44.67 | 44.45 | 45.60 | -0.16 | -0.36% | 19 | 1,982 | 74.91% |
| COIN241018P00230000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 47.90 | 47.80 | 49.70 | -1.26 | -2.56% | 22 | 77 | 74.65% |
| COIN241115P00230000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 57.95 | 52.00 | 53.60 | 0.00 | - | 10 | 28 | 75.46% |
| COIN241220P00230000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 56.94 | 54.55 | 56.70 | +0.44 | +0.78% | 13 | 58 | 73.61% |
| COIN250117P00230000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 58.99 | 56.55 | 58.85 | +0.74 | +1.27% | 69 | 447 | 72.37% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 60.20 | 61.95 | 0.00 | - | 5 | 4 | 72.30% |
| COIN250321P00230000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 63.32 | 62.75 | 65.05 | -10.38 | -14.08% | 1 | 140 | 72.61% |
| COIN250620P00230000 | 2024-05-03 10:10AM EDT | 2025-06-20 | 70.30 | 69.05 | 71.45 | -5.28 | -6.99% | 3 | 86 | 71.17% |
| COIN251219P00230000 | 2024-05-02 3:52PM EDT | 2025-12-19 | 80.13 | 78.60 | 80.65 | +1.22 | +1.55% | 38 | 122 | 68.13% |
| COIN260116P00230000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 82.31 | 79.10 | 81.65 | 0.00 | - | 1 | 144 | 67.28% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 2026-05-15 | 73.90 | 86.00 | 90.50 | 0.00 | - | 3 | 2 | 68.46% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 70.40% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 95.40 | 90.00 | 94.30 | 0.00 | - | 1 | 6 | 63.25% |
© 2024 Yahoo. All rights reserved.