Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00090000 | 2024-04-10 9:45AM EDT | 2024-05-10 | 151.91 | 144.65 | 148.00 | 0.00 | - | 1 | 2 | 153.13% |
| COIN240531C00090000 | 2024-04-18 11:21AM EDT | 2024-05-31 | 138.44 | 145.15 | 148.70 | 0.00 | - | - | 1 | 158.98% |
| COIN240621C00090000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 136.83 | 145.70 | 149.00 | 0.00 | - | 1 | 302 | 136.82% |
| COIN240719C00090000 | 2024-03-12 10:04AM EDT | 2024-07-19 | 169.40 | 160.45 | 163.65 | 0.00 | - | - | 1 | 233.20% |
| COIN240920C00090000 | 2024-04-17 12:21PM EDT | 2024-09-20 | 124.10 | 148.35 | 152.50 | 0.00 | - | 2 | 44 | 113.23% |
| COIN250117C00090000 | 2024-04-24 9:38AM EDT | 2025-01-17 | 152.50 | 153.60 | 156.00 | 0.00 | - | 1 | 588 | 103.92% |
| COIN250321C00090000 | 2024-03-14 3:25PM EDT | 2025-03-21 | 149.64 | 163.70 | 167.20 | 0.00 | - | 40 | 85 | 127.61% |
| COIN250620C00090000 | 2024-03-15 1:54PM EDT | 2025-06-20 | 161.00 | 167.70 | 171.35 | 0.00 | - | 1 | 129 | 123.60% |
| COIN251219C00090000 | 2024-04-19 11:41AM EDT | 2025-12-19 | 151.34 | 164.25 | 167.70 | 0.00 | - | 6 | 2,043 | 95.43% |
| COIN260116C00090000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 155.83 | 165.05 | 169.00 | 0.00 | - | 1 | 56 | 95.53% |
| COIN260515C00090000 | 2024-04-12 2:35PM EDT | 2026-05-15 | 179.10 | 167.50 | 172.00 | 0.00 | - | 1 | 12 | 92.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00090000 | 2024-04-25 10:23AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.17 | 0.00 | - | 10 | 24 | 292.19% |
| COIN240510P00090000 | 2024-04-26 1:26PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 11 | 20 | 196.09% |
| COIN240621P00090000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.46 | -0.14 | -28.57% | 5 | 1,670 | 115.43% |
| COIN240719P00090000 | 2024-04-05 11:39AM EDT | 2024-07-19 | 0.52 | 0.56 | 1.06 | 0.00 | - | 1 | 2 | 106.79% |
| COIN240920P00090000 | 2024-04-26 12:19PM EDT | 2024-09-20 | 1.75 | 1.57 | 2.24 | -0.35 | -16.67% | 1 | 353 | 94.65% |
| COIN250117P00090000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 4.25 | 4.25 | 4.50 | -0.45 | -9.57% | 5 | 1,013 | 85.49% |
| COIN250321P00090000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 6.80 | 5.50 | 6.15 | 0.00 | - | 1 | 125 | 83.20% |
| COIN250620P00090000 | 2024-03-28 10:45AM EDT | 2025-06-20 | 7.70 | 7.85 | 8.45 | 0.00 | - | 2 | 205 | 81.60% |
| COIN251219P00090000 | 2024-04-08 10:34AM EDT | 2025-12-19 | 10.67 | 12.00 | 12.80 | 0.00 | - | 1 | 122 | 78.91% |
| COIN260116P00090000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 14.23 | 12.30 | 12.80 | 0.00 | - | 1 | 217 | 77.48% |
| COIN260515P00090000 | 2024-04-23 10:25AM EDT | 2026-05-15 | 14.25 | 12.50 | 17.00 | 0.00 | - | 1 | 34 | 75.68% |
© 2024 Yahoo. All rights reserved.