Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00120000 | 2024-05-06 10:29AM EDT | 2024-05-10 | 112.94 | 79.40 | 82.75 | 0.00 | - | 1 | 2 | 439.84% |
| COIN240517C00120000 | 2024-05-09 10:30AM EDT | 2024-05-17 | 90.01 | 79.95 | 82.95 | 0.00 | - | 5 | 15 | 187.50% |
| COIN240531C00120000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 99.53 | 79.95 | 83.30 | 0.00 | - | - | 1 | 119.04% |
| COIN240607C00120000 | 2024-04-29 3:02PM EDT | 2024-06-07 | 100.54 | 80.10 | 83.45 | 0.00 | - | - | 3 | 107.57% |
| COIN240621C00120000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 83.79 | 80.75 | 83.90 | -18.12 | -17.78% | 2 | 1,172 | 97.95% |
| COIN240719C00120000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 108.56 | 81.90 | 85.10 | 0.00 | - | 1 | 2 | 88.24% |
| COIN240920C00120000 | 2024-04-11 12:45PM EDT | 2024-09-20 | 143.05 | 86.30 | 88.75 | 0.00 | - | 2 | 152 | 85.39% |
| COIN241018C00120000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 115.18 | 88.05 | 91.20 | 0.00 | - | 1 | 15 | 85.93% |
| COIN241115C00120000 | 2024-05-02 12:25PM EDT | 2024-11-15 | 112.79 | 90.05 | 92.20 | 0.00 | - | 1 | 7 | 84.47% |
| COIN241220C00120000 | 2024-05-08 10:08AM EDT | 2024-12-20 | 102.59 | 92.00 | 93.70 | 0.00 | - | 8 | 9 | 82.84% |
| COIN250117C00120000 | 2024-04-29 2:36PM EDT | 2025-01-17 | 117.04 | 94.00 | 96.70 | 0.00 | - | 9 | 1,180 | 84.97% |
| COIN250221C00120000 | 2024-04-23 3:12PM EDT | 2025-02-21 | 132.50 | 95.65 | 98.25 | 0.00 | - | 7 | 11 | 83.64% |
| COIN250321C00120000 | 2024-05-07 9:37AM EDT | 2025-03-21 | 125.36 | 97.25 | 99.60 | 0.00 | - | 1 | 125 | 83.31% |
| COIN250620C00120000 | 2024-04-15 1:27PM EDT | 2025-06-20 | 135.55 | 101.70 | 105.80 | 0.00 | - | 1 | 57 | 84.17% |
| COIN251219C00120000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 121.12 | 111.45 | 113.75 | 0.00 | - | 20 | 142 | 84.55% |
| COIN260116C00120000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 139.50 | 111.25 | 114.55 | 0.00 | - | 1 | 129 | 83.09% |
| COIN260515C00120000 | 2024-04-17 9:57AM EDT | 2026-05-15 | 135.50 | 116.70 | 119.55 | 0.00 | - | 1 | 22 | 83.81% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 2026-12-18 | 148.68 | 123.10 | 126.90 | 0.00 | - | - | 1 | 82.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00120000 | 2024-05-07 2:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 774 | 312.50% |
| COIN240517P00120000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 76 | 1,557 | 132.03% |
| COIN240524P00120000 | 2024-05-10 10:20AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.31 | 0.00 | - | 2 | 247 | 114.06% |
| COIN240531P00120000 | 2024-05-09 2:06PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.51 | 0.00 | - | 249 | 393 | 101.95% |
| COIN240607P00120000 | 2024-05-07 1:50PM EDT | 2024-06-07 | 0.13 | 0.06 | 0.75 | 0.00 | - | 1 | 3 | 94.14% |
| COIN240614P00120000 | 2024-05-09 11:48AM EDT | 2024-06-14 | 0.18 | 0.09 | 0.40 | 0.00 | - | 2 | 1 | 78.13% |
| COIN240621P00120000 | 2024-05-10 11:25AM EDT | 2024-06-21 | 0.39 | 0.35 | 0.54 | +0.01 | +2.63% | 13 | 2,024 | 78.52% |
| COIN240719P00120000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 1.10 | 1.02 | 1.30 | 0.00 | - | 2 | 345 | 73.14% |
| COIN240920P00120000 | 2024-05-10 2:45PM EDT | 2024-09-20 | 3.88 | 3.80 | 3.95 | +0.10 | +2.65% | 3 | 383 | 71.95% |
| COIN241018P00120000 | 2024-05-06 1:06PM EDT | 2024-10-18 | 5.10 | 5.05 | 5.25 | +0.50 | +10.87% | 6 | 153 | 71.45% |
| COIN241115P00120000 | 2024-05-10 10:28AM EDT | 2024-11-15 | 6.50 | 6.55 | 7.00 | -0.38 | -5.52% | 1 | 15 | 72.38% |
| COIN241220P00120000 | 2024-05-10 10:26AM EDT | 2024-12-20 | 8.00 | 8.00 | 8.45 | 0.00 | - | 1 | 43 | 71.38% |
| COIN250117P00120000 | 2024-05-06 12:12PM EDT | 2025-01-17 | 9.59 | 9.25 | 9.45 | +0.69 | +7.75% | 5 | 2,133 | 70.72% |
| COIN250221P00120000 | 2024-05-10 2:40PM EDT | 2025-02-21 | 11.03 | 10.90 | 12.75 | +0.85 | +8.35% | 1 | 24 | 72.96% |
| COIN250321P00120000 | 2024-05-10 3:07PM EDT | 2025-03-21 | 12.30 | 12.10 | 12.55 | +0.95 | +8.37% | 79 | 337 | 70.90% |
| COIN250620P00120000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 15.70 | 15.70 | 16.80 | +0.20 | +1.29% | 1 | 141 | 70.83% |
| COIN251219P00120000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 23.48 | 22.20 | 23.20 | 0.00 | - | 1 | 69 | 69.78% |
| COIN260116P00120000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 22.95 | 22.85 | 24.05 | -0.65 | -2.75% | 17 | 117 | 69.39% |
| COIN260515P00120000 | 2024-04-29 12:20PM EDT | 2026-05-15 | 24.05 | 25.65 | 26.90 | -2.52 | -9.48% | 1 | 27 | 67.71% |
| COIN260918P00120000 | 2024-05-10 3:54PM EDT | 2026-09-18 | 28.12 | 28.00 | 29.70 | -2.31 | -7.59% | 1 | 2 | 66.07% |
| COIN261218P00120000 | 2024-05-10 3:07PM EDT | 2026-12-18 | 28.75 | 29.85 | 31.55 | -0.60 | -2.04% | 1 | 5 | 65.23% |
© 2024 Yahoo. All rights reserved.