Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00085000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 143.85 | 149.95 | 153.00 | +16.02 | +12.53% | 1 | 2 | 216.41% |
| COIN240621C00085000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 149.59 | 150.70 | 153.65 | +20.87 | +16.21% | 1 | 1,642 | 138.33% |
| COIN240719C00085000 | 2024-03-12 9:55AM EDT | 2024-07-19 | 172.75 | 164.90 | 168.50 | 0.00 | - | - | 1 | 241.49% |
| COIN240920C00085000 | 2024-04-24 9:31AM EDT | 2024-09-20 | 151.40 | 153.25 | 156.30 | 0.00 | - | 1 | 66 | 113.73% |
| COIN250117C00085000 | 2024-04-01 11:35AM EDT | 2025-01-17 | 179.14 | 156.70 | 160.55 | 0.00 | - | 1 | 195 | 104.02% |
| COIN250321C00085000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 141.60 | 158.40 | 162.15 | 0.00 | - | 1 | 197 | 99.88% |
| COIN250620C00085000 | 2024-04-15 1:48PM EDT | 2025-06-20 | 157.10 | 162.55 | 165.90 | 0.00 | - | 5 | 90 | 100.73% |
| COIN251219C00085000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 156.95 | 167.50 | 171.00 | 0.00 | - | 2 | 40 | 96.24% |
| COIN260116C00085000 | 2024-04-24 9:46AM EDT | 2026-01-16 | 168.12 | 168.10 | 172.00 | 0.00 | - | 3 | 92 | 95.91% |
| COIN260515C00085000 | 2024-04-17 11:39AM EDT | 2026-05-15 | 149.00 | 170.50 | 175.00 | 0.00 | - | 2 | 18 | 93.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00085000 | 2024-04-22 12:54PM EDT | 2024-06-21 | 0.39 | 0.21 | 0.31 | 0.00 | - | 1 | 575 | 115.63% |
| COIN240719P00085000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 0.73 | 0.42 | 0.92 | 0.00 | - | 1 | 37 | 108.50% |
| COIN240920P00085000 | 2024-04-24 12:09PM EDT | 2024-09-20 | 1.53 | 1.37 | 1.90 | 0.00 | - | 1 | 433 | 96.34% |
| COIN250117P00085000 | 2024-04-19 12:53PM EDT | 2025-01-17 | 4.65 | 3.65 | 4.30 | 0.00 | - | 3 | 395 | 87.61% |
| COIN250321P00085000 | 2024-04-22 3:59PM EDT | 2025-03-21 | 5.50 | 4.70 | 6.75 | 0.00 | - | 1 | 247 | 86.98% |
| COIN250620P00085000 | 2024-04-25 1:00PM EDT | 2025-06-20 | 7.60 | 6.85 | 7.35 | 0.00 | - | 20 | 218 | 82.08% |
| COIN251219P00085000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 11.42 | 10.50 | 11.40 | 0.00 | - | 1 | 259 | 79.20% |
| COIN260116P00085000 | 2024-04-26 2:52PM EDT | 2026-01-16 | 11.20 | 10.90 | 11.45 | -0.60 | -5.08% | 10 | 385 | 77.98% |
| COIN260515P00085000 | 2024-04-08 10:36AM EDT | 2026-05-15 | 11.35 | 11.00 | 15.50 | 0.00 | - | 8 | 3 | 76.23% |
© 2024 Yahoo. All rights reserved.