Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00170000 | 2024-05-09 9:50AM EDT | 2024-05-10 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COIN240517C00170000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 0.00% |
| COIN240524C00170000 | 2024-05-09 10:32AM EDT | 2024-05-24 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COIN240531C00170000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 40.00 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| COIN240607C00170000 | 2024-05-09 2:54PM EDT | 2024-06-07 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COIN240614C00170000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 44.25 | 0.00 | 0.00 | 0.00 | - | 62 | 143 | 0.00% |
| COIN240621C00170000 | 2024-05-09 9:39AM EDT | 2024-06-21 | 45.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4,571 | 0.00% |
| COIN240628C00170000 | 2024-05-09 1:35PM EDT | 2024-06-28 | 48.33 | 0.00 | 0.00 | 0.00 | - | 140 | 140 | 0.00% |
| COIN240719C00170000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 52.89 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| COIN240920C00170000 | 2024-05-07 10:17AM EDT | 2024-09-20 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| COIN241018C00170000 | 2024-05-08 11:20AM EDT | 2024-10-18 | 65.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 2024-11-15 | 88.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241220C00170000 | 2024-05-06 9:31AM EDT | 2024-12-20 | 85.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN250117C00170000 | 2024-05-07 2:15PM EDT | 2025-01-17 | 77.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,274 | 0.00% |
| COIN250221C00170000 | 2024-05-09 3:54PM EDT | 2025-02-21 | 75.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250321C00170000 | 2024-05-09 3:16PM EDT | 2025-03-21 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 0.00% |
| COIN250620C00170000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 101.95 | 0.00 | 0.00 | 0.00 | - | 6 | 801 | 0.00% |
| COIN251219C00170000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 97.99 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| COIN260116C00170000 | 2024-05-01 10:56AM EDT | 2026-01-16 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| COIN260515C00170000 | 2024-04-08 11:51AM EDT | 2026-05-15 | 147.00 | 106.35 | 109.15 | 0.00 | - | 1 | 17 | 85.00% |
| COIN261218C00170000 | 2024-05-02 3:48PM EDT | 2026-12-18 | 132.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00170000 | 2024-05-09 3:35PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 371 | 50.00% |
| COIN240517P00170000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 117 | 1,493 | 25.00% |
| COIN240524P00170000 | 2024-05-09 2:00PM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 96 | 224 | 25.00% |
| COIN240531P00170000 | 2024-05-09 3:35PM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 25.00% |
| COIN240607P00170000 | 2024-05-09 1:43PM EDT | 2024-06-07 | 2.27 | 0.00 | 0.00 | 0.00 | - | 18 | 108 | 12.50% |
| COIN240614P00170000 | 2024-05-09 2:05PM EDT | 2024-06-14 | 3.29 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 12.50% |
| COIN240621P00170000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 4.22 | 0.00 | 0.00 | 0.00 | - | 261 | 1,237 | 12.50% |
| COIN240628P00170000 | 2024-05-09 2:17PM EDT | 2024-06-28 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| COIN240719P00170000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 54 | 359 | 12.50% |
| COIN240920P00170000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 15.82 | 0.00 | 0.00 | 0.00 | - | 39 | 520 | 6.25% |
| COIN241018P00170000 | 2024-05-09 9:51AM EDT | 2024-10-18 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 6.25% |
| COIN241115P00170000 | 2024-05-08 10:27AM EDT | 2024-11-15 | 21.75 | 0.00 | 0.00 | 0.00 | - | 48 | 237 | 6.25% |
| COIN241220P00170000 | 2024-05-07 9:36AM EDT | 2024-12-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 100 | 139 | 6.25% |
| COIN250117P00170000 | 2024-05-09 11:11AM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 518 | 6.25% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 2025-02-21 | 31.35 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| COIN250321P00170000 | 2024-05-02 10:13AM EDT | 2025-03-21 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 6.25% |
| COIN250620P00170000 | 2024-04-16 1:17PM EDT | 2025-06-20 | 41.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| COIN251219P00170000 | 2024-05-03 11:35AM EDT | 2025-12-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 3.13% |
| COIN260116P00170000 | 2024-04-08 10:01AM EDT | 2026-01-16 | 40.30 | 45.15 | 46.45 | 0.00 | - | 10 | 30 | 67.21% |
| COIN260515P00170000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 50.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 2026-09-18 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COIN261218P00170000 | 2024-04-30 12:34PM EDT | 2026-12-18 | 59.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
© 2024 Yahoo. All rights reserved.