Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00320000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,176 | 128.13% |
| COIN240524C00320000 | 2024-05-14 3:30PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.32 | 0.00 | - | 1 | 441 | 100.98% |
| COIN240531C00320000 | 2024-05-13 2:40PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.45 | 0.00 | - | 2 | 34 | 79.98% |
| COIN240607C00320000 | 2024-05-15 9:36AM EDT | 2024-06-07 | 0.40 | 0.21 | 1.10 | +0.09 | +29.03% | 1 | 4 | 78.69% |
| COIN240614C00320000 | 2024-05-15 10:08AM EDT | 2024-06-14 | 1.20 | 0.96 | 1.45 | -0.12 | -9.09% | 2 | 3 | 77.56% |
| COIN240621C00320000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 1.90 | 1.84 | 2.08 | +0.93 | +95.88% | 667 | 3,355 | 77.73% |
| COIN240628C00320000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 2.35 | 2.17 | 2.90 | +1.66 | +240.58% | 39 | 33 | 75.90% |
| COIN240719C00320000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 4.91 | 4.90 | 5.50 | +2.28 | +86.69% | 150 | 2,834 | 76.15% |
| COIN240920C00320000 | 2024-05-15 3:38PM EDT | 2024-09-20 | 13.65 | 14.30 | 14.65 | +4.07 | +42.48% | 100 | 294 | 78.33% |
| COIN241018C00320000 | 2024-05-15 2:20PM EDT | 2024-10-18 | 15.80 | 17.55 | 18.50 | +2.90 | +22.48% | 1 | 48 | 78.08% |
| COIN241115C00320000 | 2024-05-15 3:44PM EDT | 2024-11-15 | 22.35 | 21.70 | 23.30 | +6.45 | +40.57% | 37 | 38 | 79.77% |
| COIN241220C00320000 | 2024-05-15 1:40PM EDT | 2024-12-20 | 23.25 | 25.95 | 26.40 | +5.00 | +27.40% | 2 | 25 | 78.87% |
| COIN250117C00320000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 28.35 | 28.85 | 29.60 | +6.45 | +29.45% | 2 | 332 | 78.67% |
| COIN250221C00320000 | 2024-05-10 10:58AM EDT | 2025-02-21 | 26.40 | 32.05 | 33.95 | 0.00 | - | 2 | 2 | 78.66% |
| COIN250321C00320000 | 2024-05-09 10:00AM EDT | 2025-03-21 | 30.95 | 34.35 | 36.95 | 0.00 | - | 1 | 263 | 78.36% |
| COIN250620C00320000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 41.10 | 42.85 | 45.25 | +5.85 | +16.60% | 3 | 215 | 78.09% |
| COIN251219C00320000 | 2024-05-08 10:26AM EDT | 2025-12-19 | 58.45 | 56.35 | 59.70 | 0.00 | - | 1 | 53 | 77.40% |
| COIN260116C00320000 | 2024-05-13 3:52PM EDT | 2026-01-16 | 49.04 | 58.45 | 62.00 | 0.00 | - | 4 | 26 | 77.56% |
| COIN260515C00320000 | 2024-05-10 10:01AM EDT | 2026-05-15 | 64.00 | 65.85 | 69.50 | 0.00 | - | 2 | 36 | 77.05% |
| COIN261218C00320000 | 2024-05-13 3:55PM EDT | 2026-12-18 | 66.70 | 77.55 | 82.35 | 0.00 | - | 3 | 8 | 76.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 116.80 | 120.55 | 0.00 | - | 25 | 0 | 572.75% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 117.20 | 120.55 | 0.00 | - | 3 | 0 | 315.25% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 100.25 | 102.85 | 0.00 | - | 10 | 22 | 72.93% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 118.55 | 121.35 | 0.00 | - | 3 | 18 | 125.90% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 109.50 | 110.65 | 0.00 | - | 4 | 38 | 67.73% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 111.65 | 113.45 | 0.00 | - | 1 | 17 | 66.83% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 119.40 | 121.00 | 0.00 | - | 26 | 103 | 65.35% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 123.35 | 125.40 | 0.00 | - | - | 1 | 63.91% |
| COIN250620P00320000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 130.90 | 128.70 | 131.75 | -18.70 | -12.50% | 1 | 1 | 62.85% |
| COIN251219P00320000 | 2024-05-07 1:03PM EDT | 2025-12-19 | 144.36 | 137.85 | 141.70 | 0.00 | - | - | 1 | 60.89% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 57.71% |
| COIN260515P00320000 | 2024-05-10 11:46AM EDT | 2026-05-15 | 152.49 | 143.60 | 147.10 | 0.00 | - | 2 | 1 | 58.93% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 150.50 | 154.70 | 0.00 | - | 3 | 0 | 56.89% |
© 2024 Yahoo. All rights reserved.