Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00095000 | 2024-04-19 10:51AM EDT | 2024-05-31 | 125.76 | 117.00 | 120.40 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240621C00095000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 119.00 | 115.75 | 118.90 | 0.00 | - | 3 | 279 | 0.00% |
| COIN240920C00095000 | 2024-05-01 1:00PM EDT | 2024-09-20 | 115.60 | 121.35 | 124.20 | 0.00 | - | 2 | 25 | 80.40% |
| COIN250117C00095000 | 2024-04-23 11:45AM EDT | 2025-01-17 | 147.36 | 126.45 | 128.65 | 0.00 | - | 8 | 378 | 85.24% |
| COIN250321C00095000 | 2024-04-23 11:54AM EDT | 2025-03-21 | 149.00 | 128.75 | 131.55 | 0.00 | - | 1 | 87 | 85.78% |
| COIN250620C00095000 | 2024-04-18 10:22AM EDT | 2025-06-20 | 145.29 | 132.50 | 135.35 | 0.00 | - | 2 | 622 | 86.49% |
| COIN251219C00095000 | 2024-04-17 9:59AM EDT | 2025-12-19 | 145.02 | 136.50 | 141.50 | 0.00 | - | 1 | 37 | 83.19% |
| COIN260116C00095000 | 2024-04-01 9:58AM EDT | 2026-01-16 | 193.20 | 128.00 | 131.45 | 0.00 | - | 1 | 27 | 60.71% |
| COIN260515C00095000 | 2024-03-25 11:32AM EDT | 2026-05-15 | 206.10 | 157.50 | 162.00 | 0.00 | - | 1 | 2 | 113.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00095000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 20 | 533 | 400.00% |
| COIN240510P00095000 | 2024-05-01 11:31AM EDT | 2024-05-10 | 0.16 | 0.01 | 0.13 | 0.00 | - | 1 | 20 | 203.13% |
| COIN240531P00095000 | 2024-05-01 12:00PM EDT | 2024-05-31 | 0.33 | 0.01 | 0.70 | 0.00 | - | 1 | 2 | 136.52% |
| COIN240621P00095000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.50 | 0.18 | 0.65 | 0.00 | - | 30 | 1,006 | 107.18% |
| COIN240719P00095000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.86 | 0.63 | 1.13 | +0.34 | +65.38% | 12 | 55 | 97.51% |
| COIN240920P00095000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 2.55 | 2.15 | 2.86 | 0.00 | - | 1 | 528 | 90.23% |
| COIN250117P00095000 | 2024-04-30 11:45AM EDT | 2025-01-17 | 6.30 | 6.05 | 6.20 | 0.00 | - | 1 | 1,384 | 84.70% |
| COIN250321P00095000 | 2024-04-30 10:22AM EDT | 2025-03-21 | 7.85 | 7.55 | 8.30 | 0.00 | - | 1 | 231 | 82.59% |
| COIN250620P00095000 | 2024-04-16 1:17PM EDT | 2025-06-20 | 11.22 | 10.45 | 11.10 | 0.00 | - | 1 | 107 | 81.38% |
| COIN251219P00095000 | 2024-04-11 9:57AM EDT | 2025-12-19 | 12.02 | 14.90 | 15.80 | 0.00 | - | 1 | 185 | 78.16% |
| COIN260116P00095000 | 2024-04-17 1:29PM EDT | 2026-01-16 | 16.15 | 15.45 | 16.00 | 0.00 | - | 2 | 44 | 77.19% |
| COIN260515P00095000 | 2024-04-23 11:37AM EDT | 2026-05-15 | 15.85 | 17.40 | 18.85 | 0.00 | - | 2 | 52 | 75.35% |
© 2024 Yahoo. All rights reserved.