Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00270000 | 2024-05-03 3:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -2.19 | -99.55% | 1,311 | 1,839 | 118.75% |
| COIN240510C00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.53 | 0.43 | 0.53 | -4.47 | -89.40% | 1,315 | 1,444 | 74.90% |
| COIN240517C00270000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 2.09 | 1.82 | 2.25 | -5.47 | -72.35% | 685 | 2,577 | 76.66% |
| COIN240524C00270000 | 2024-05-03 2:42PM EDT | 2024-05-24 | 4.27 | 3.60 | 4.25 | -5.61 | -56.78% | 23 | 116 | 77.76% |
| COIN240531C00270000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 5.42 | 4.30 | 5.80 | -7.22 | -57.12% | 33 | 306 | 74.17% |
| COIN240607C00270000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 7.75 | 7.00 | 8.75 | -6.13 | -44.16% | 1 | 18 | 79.63% |
| COIN240621C00270000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 11.33 | 10.50 | 11.10 | -6.04 | -34.77% | 221 | 1,502 | 78.02% |
| COIN240719C00270000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 17.30 | 16.10 | 17.20 | -6.33 | -26.79% | 185 | 595 | 78.03% |
| COIN240920C00270000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 30.13 | 29.60 | 30.05 | -5.61 | -15.70% | 19 | 1,600 | 82.48% |
| COIN241018C00270000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 34.52 | 33.35 | 35.20 | -5.57 | -13.89% | 3 | 147 | 82.71% |
| COIN241115C00270000 | 2024-05-02 3:12PM EDT | 2024-11-15 | 45.70 | 39.00 | 39.70 | 0.00 | - | 16 | 133 | 84.36% |
| COIN241220C00270000 | 2024-05-03 1:19PM EDT | 2024-12-20 | 42.90 | 43.25 | 44.50 | +2.35 | +5.80% | 12 | 70 | 84.11% |
| COIN250117C00270000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 53.00 | 46.30 | 47.65 | 0.00 | - | 109 | 754 | 83.59% |
| COIN250221C00270000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 51.35 | 50.35 | 51.70 | +0.55 | +1.08% | 2 | 89 | 83.56% |
| COIN250321C00270000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 53.50 | 52.00 | 55.15 | -1.45 | -2.64% | 10 | 846 | 82.93% |
| COIN250620C00270000 | 2024-05-03 12:32PM EDT | 2025-06-20 | 63.52 | 62.55 | 64.30 | -4.00 | -5.92% | 3 | 135 | 83.82% |
| COIN251219C00270000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 83.50 | 77.00 | 78.80 | 0.00 | - | 12 | 74 | 83.15% |
| COIN260116C00270000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 74.80 | 77.00 | 79.85 | 0.00 | - | 10 | 40 | 81.74% |
| COIN260515C00270000 | 2024-04-30 11:28AM EDT | 2026-05-15 | 81.00 | 84.75 | 89.25 | 0.00 | - | 3 | 40 | 82.19% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 2026-09-18 | 85.33 | 91.50 | 95.40 | 0.00 | - | 7 | 9 | 81.19% |
| COIN261218C00270000 | 2024-05-02 12:03PM EDT | 2026-12-18 | 98.35 | 96.00 | 99.40 | 0.00 | - | 2 | 40 | 80.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00270000 | 2024-05-03 3:39PM EDT | 2024-05-03 | 46.00 | 45.00 | 48.45 | +3.20 | +7.48% | 18 | 87 | 282.52% |
| COIN240510P00270000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 42.43 | 45.40 | 48.75 | -11.67 | -21.57% | 4 | 15 | 69.73% |
| COIN240517P00270000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 49.45 | 46.65 | 50.35 | +1.88 | +3.95% | 13 | 200 | 73.54% |
| COIN240524P00270000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 48.98 | 48.05 | 50.85 | -11.77 | -19.37% | 1 | 5 | 68.82% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 55.84 | 49.70 | 52.65 | 0.00 | - | 2 | 5 | 70.67% |
| COIN240621P00270000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 55.50 | 54.80 | 56.90 | -19.76 | -26.26% | 2 | 201 | 72.05% |
| COIN240719P00270000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 60.70 | 60.45 | 62.45 | -5.30 | -8.03% | 1 | 66 | 72.97% |
| COIN240920P00270000 | 2024-05-03 11:58AM EDT | 2024-09-20 | 74.25 | 71.30 | 72.15 | -11.35 | -13.26% | 2 | 165 | 73.64% |
| COIN241018P00270000 | 2024-04-30 10:12AM EDT | 2024-10-18 | 86.70 | 74.05 | 76.50 | 0.00 | - | 21 | 52 | 73.20% |
| COIN241115P00270000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 92.80 | 78.05 | 80.05 | 0.00 | - | 34 | 41 | 73.60% |
| COIN241220P00270000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 81.63 | 81.30 | 83.10 | 0.00 | - | 1 | 81 | 72.27% |
| COIN250117P00270000 | 2024-05-02 1:30PM EDT | 2025-01-17 | 87.25 | 84.30 | 85.35 | 0.00 | - | 1 | 95 | 71.76% |
| COIN250221P00270000 | 2024-04-30 10:50AM EDT | 2025-02-21 | 96.67 | 86.20 | 89.00 | 0.00 | - | 4 | 71 | 70.84% |
| COIN250321P00270000 | 2024-05-01 1:35PM EDT | 2025-03-21 | 100.00 | 89.05 | 92.35 | 0.00 | - | 12 | 98 | 71.40% |
| COIN250620P00270000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 102.93 | 95.70 | 97.90 | 0.00 | - | 1 | 38 | 69.53% |
| COIN251219P00270000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 106.85 | 105.65 | 109.20 | 0.00 | - | 1 | 24 | 67.42% |
| COIN260116P00270000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 106.85 | 105.90 | 108.80 | 0.00 | - | 45 | 67 | 65.83% |
| COIN260515P00270000 | 2024-05-01 3:50PM EDT | 2026-05-15 | 118.80 | 110.55 | 114.90 | 0.00 | - | 1 | 19 | 64.68% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 117.50 | 121.05 | 0.00 | - | 1 | 2 | 61.63% |
© 2024 Yahoo. All rights reserved.