Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00160000 | 2024-05-08 10:54AM EDT | 2024-05-10 | 53.89 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN240517C00160000 | 2024-05-07 1:23PM EDT | 2024-05-17 | 58.00 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| COIN240524C00160000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| COIN240531C00160000 | 2024-05-07 12:27PM EDT | 2024-05-31 | 61.42 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 0.00% |
| COIN240607C00160000 | 2024-05-07 11:14AM EDT | 2024-06-07 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240614C00160000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 67.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240621C00160000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719C00160000 | 2024-05-08 2:14PM EDT | 2024-07-19 | 60.37 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| COIN240920C00160000 | 2024-05-09 10:02AM EDT | 2024-09-20 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| COIN241018C00160000 | 2024-04-26 10:16AM EDT | 2024-10-18 | 90.89 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 81.90 | 84.70 | 0.00 | - | 1 | 3 | 105.12% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00160000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 77.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 102.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN250321C00160000 | 2024-05-06 12:59PM EDT | 2025-03-21 | 98.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250620C00160000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 108.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219C00160000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| COIN260116C00160000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 121.00 | 0.00 | 0.00 | 0.00 | - | 25 | 175 | 0.00% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260918C00160000 | 2024-05-02 3:48PM EDT | 2026-09-18 | 133.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218C00160000 | 2024-05-09 10:28AM EDT | 2026-12-18 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00160000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| COIN240517P00160000 | 2024-05-09 3:04PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 1,257 | 50.00% |
| COIN240524P00160000 | 2024-05-09 12:20PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 25.00% |
| COIN240531P00160000 | 2024-05-09 12:16PM EDT | 2024-05-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| COIN240607P00160000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 25.00% |
| COIN240614P00160000 | 2024-05-09 12:57PM EDT | 2024-06-14 | 1.92 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 25.00% |
| COIN240621P00160000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 100 | 1,584 | 12.50% |
| COIN240719P00160000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 90 | 1,220 | 12.50% |
| COIN240920P00160000 | 2024-05-09 11:01AM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241018P00160000 | 2024-05-08 2:41PM EDT | 2024-10-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COIN241115P00160000 | 2024-05-08 2:38PM EDT | 2024-11-15 | 17.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COIN241220P00160000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250117P00160000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 21.78 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 6.25% |
| COIN250221P00160000 | 2024-05-08 2:38PM EDT | 2025-02-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| COIN250321P00160000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 32.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COIN250620P00160000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| COIN251219P00160000 | 2024-05-06 12:15PM EDT | 2025-12-19 | 39.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260116P00160000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 38.95 | 0.00 | 0.00 | 0.00 | - | 67 | 255 | 3.13% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COIN261218P00160000 | 2024-05-08 11:44AM EDT | 2026-12-18 | 49.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.