Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:195.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00195000 | 2024-05-09 11:17AM EDT | 2024-05-10 | 18.20 | 14.80 | 16.55 | -0.61 | -3.24% | 11 | 70 | 72.56% |
| COIN240517C00195000 | 2024-05-09 11:41AM EDT | 2024-05-17 | 19.15 | 17.40 | 19.00 | -1.08 | -5.34% | 3 | 289 | 66.65% |
| COIN240524C00195000 | 2024-05-09 12:08PM EDT | 2024-05-24 | 22.95 | 20.20 | 20.75 | -0.50 | -2.13% | 16 | 112 | 66.36% |
| COIN240531C00195000 | 2024-05-09 1:42PM EDT | 2024-05-31 | 23.37 | 22.00 | 23.10 | -0.36 | -1.52% | 3 | 236 | 66.94% |
| COIN240607C00195000 | 2024-05-07 3:42PM EDT | 2024-06-07 | 29.50 | 24.00 | 24.90 | 0.00 | - | 17 | 18 | 67.60% |
| COIN240621C00195000 | 2024-05-09 1:53PM EDT | 2024-06-21 | 28.95 | 27.60 | 28.45 | -2.63 | -8.33% | 9 | 614 | 69.45% |
| COIN240719C00195000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 33.99 | 33.20 | 34.25 | -3.66 | -9.72% | 1 | 29 | 70.94% |
| COIN240920C00195000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 45.15 | 45.65 | 46.15 | -2.53 | -5.31% | 6 | 322 | 77.56% |
| COIN241018C00195000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 50.50 | 49.60 | 50.05 | 0.00 | - | 5 | 8 | 78.17% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 53.95 | 55.20 | 0.00 | - | 1 | 3 | 80.74% |
| COIN241220C00195000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 58.00 | 57.25 | 58.60 | -16.95 | -22.62% | 8 | 4 | 79.79% |
| COIN250117C00195000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 63.27 | 60.40 | 61.80 | 0.00 | - | 3 | 236 | 80.26% |
| COIN250221C00195000 | 2024-05-03 10:42AM EDT | 2025-02-21 | 79.96 | 63.80 | 64.90 | 0.00 | - | 2 | 3 | 80.07% |
| COIN250321C00195000 | 2024-05-03 12:53PM EDT | 2025-03-21 | 78.81 | 65.80 | 68.15 | 0.00 | - | 106 | 282 | 80.20% |
| COIN250620C00195000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 92.70 | 72.50 | 75.60 | 0.00 | - | 2 | 40 | 79.69% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 87.30 | 89.80 | 0.00 | - | 1 | 605 | 82.10% |
| COIN260116C00195000 | 2024-05-09 9:58AM EDT | 2026-01-16 | 86.50 | 88.85 | 91.05 | -5.00 | -5.46% | 2 | 37 | 81.76% |
| COIN260515C00195000 | 2024-05-09 1:28PM EDT | 2026-05-15 | 96.80 | 94.35 | 97.25 | -12.65 | -11.56% | 1 | 17 | 80.82% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 2026-12-18 | 121.22 | 104.05 | 107.10 | 0.00 | - | 1 | 12 | 80.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00195000 | 2024-05-09 3:08PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.18 | -0.37 | -74.00% | 633 | 967 | 58.89% |
| COIN240517P00195000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 2.23 | 2.15 | 2.36 | -0.36 | -13.90% | 382 | 830 | 59.63% |
| COIN240524P00195000 | 2024-05-09 3:15PM EDT | 2024-05-24 | 4.60 | 4.45 | 4.70 | -0.45 | -8.91% | 39 | 592 | 62.06% |
| COIN240531P00195000 | 2024-05-09 2:07PM EDT | 2024-05-31 | 6.40 | 6.15 | 6.45 | -0.10 | -1.54% | 35 | 170 | 61.60% |
| COIN240607P00195000 | 2024-05-09 1:29PM EDT | 2024-06-07 | 8.00 | 8.00 | 8.45 | -0.75 | -8.57% | 34 | 94 | 63.16% |
| COIN240614P00195000 | 2024-05-09 12:38PM EDT | 2024-06-14 | 9.84 | 10.00 | 10.45 | -0.46 | -4.47% | 5 | 20 | 65.30% |
| COIN240621P00195000 | 2024-05-09 2:29PM EDT | 2024-06-21 | 11.55 | 11.25 | 11.60 | -0.22 | -1.87% | 42 | 479 | 64.46% |
| COIN240719P00195000 | 2024-05-09 10:35AM EDT | 2024-07-19 | 17.03 | 16.50 | 16.75 | +0.28 | +1.67% | 4 | 224 | 65.66% |
| COIN240920P00195000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 26.58 | 26.50 | 26.85 | -0.07 | -0.26% | 21 | 420 | 69.23% |
| COIN241018P00195000 | 2024-05-09 12:37PM EDT | 2024-10-18 | 29.25 | 29.75 | 30.05 | -0.81 | -2.69% | 11 | 135 | 69.21% |
| COIN241115P00195000 | 2024-05-06 10:20AM EDT | 2024-11-15 | 29.45 | 33.45 | 33.80 | 0.00 | - | 401 | 426 | 70.59% |
| COIN241220P00195000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 38.55 | 36.50 | 37.20 | +1.90 | +5.18% | 2 | 4 | 70.20% |
| COIN250117P00195000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 38.49 | 38.40 | 38.75 | 0.00 | - | 40 | 848 | 68.91% |
| COIN250221P00195000 | 2024-05-03 9:35AM EDT | 2025-02-21 | 41.00 | 40.25 | 42.70 | 0.00 | - | 1 | 33 | 68.85% |
| COIN250321P00195000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 49.75 | 43.20 | 43.75 | 0.00 | - | 1 | 73 | 68.56% |
| COIN250620P00195000 | 2024-05-07 12:32PM EDT | 2025-06-20 | 48.91 | 49.25 | 49.90 | 0.00 | - | 2 | 8 | 68.05% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 58.55 | 59.45 | 0.00 | - | 1 | 35 | 66.55% |
| COIN260116P00195000 | 2024-05-08 10:48AM EDT | 2026-01-16 | 59.80 | 59.25 | 60.35 | 0.00 | - | 2 | 226 | 65.86% |
| COIN260515P00195000 | 2024-05-09 10:27AM EDT | 2026-05-15 | 64.30 | 63.05 | 64.60 | -0.36 | -0.56% | 10 | 17 | 64.19% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 66.40 | 69.00 | 0.00 | - | 4 | 5 | 62.82% |
| COIN261218P00195000 | 2024-05-03 9:55AM EDT | 2026-12-18 | 70.00 | 68.85 | 72.20 | 0.00 | - | 1 | 1 | 62.20% |
© 2024 Yahoo. All rights reserved.