Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00290000 | 2024-05-10 2:12PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 85 | 964 | 99.61% |
| COIN240524C00290000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 0.18 | 0.06 | 0.18 | -0.24 | -57.14% | 14 | 138 | 79.88% |
| COIN240531C00290000 | 2024-05-09 3:05PM EDT | 2024-05-31 | 0.70 | 0.30 | 0.67 | 0.00 | - | 15 | 87 | 79.74% |
| COIN240607C00290000 | 2024-05-10 2:51PM EDT | 2024-06-07 | 0.73 | 0.60 | 0.80 | -0.66 | -47.48% | 9 | 40 | 73.61% |
| COIN240614C00290000 | 2024-05-08 1:14PM EDT | 2024-06-14 | 2.94 | 0.85 | 1.47 | 0.00 | - | - | 7 | 72.56% |
| COIN240621C00290000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 1.71 | 1.63 | 1.76 | -1.21 | -41.44% | 502 | 2,023 | 71.88% |
| COIN240719C00290000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 4.85 | 4.35 | 4.55 | -2.05 | -29.71% | 105 | 352 | 71.48% |
| COIN240920C00290000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 12.93 | 12.65 | 13.20 | -3.86 | -22.99% | 14 | 495 | 75.55% |
| COIN241018C00290000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 16.50 | 15.70 | 16.50 | -5.40 | -24.66% | 18 | 48 | 75.52% |
| COIN241115C00290000 | 2024-05-09 10:21AM EDT | 2024-11-15 | 25.04 | 19.75 | 20.70 | 0.00 | - | 1 | 11 | 77.54% |
| COIN241220C00290000 | 2024-05-10 1:49PM EDT | 2024-12-20 | 25.20 | 23.70 | 24.20 | -3.85 | -13.25% | 26 | 48 | 77.51% |
| COIN250117C00290000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 27.76 | 26.00 | 27.15 | -6.64 | -19.30% | 1 | 779 | 77.17% |
| COIN250221C00290000 | 2024-05-09 9:36AM EDT | 2025-02-21 | 32.84 | 28.05 | 31.80 | -2.41 | -6.84% | 1 | 2 | 77.15% |
| COIN250321C00290000 | 2024-05-10 11:43AM EDT | 2025-03-21 | 34.85 | 32.15 | 33.10 | -4.95 | -12.44% | 1 | 267 | 77.32% |
| COIN250620C00290000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 49.85 | 39.75 | 42.35 | 0.00 | - | 1 | 107 | 78.11% |
| COIN251219C00290000 | 2024-05-08 10:13AM EDT | 2025-12-19 | 63.09 | 53.25 | 57.00 | 0.00 | - | 1 | 52 | 78.78% |
| COIN260116C00290000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 75.00 | 55.25 | 59.00 | 0.00 | - | 7 | 317 | 78.90% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 62.20 | 65.50 | 0.00 | - | 19 | 46 | 78.25% |
| COIN260918C00290000 | 2024-05-08 10:52AM EDT | 2026-09-18 | 81.20 | 68.70 | 71.25 | 0.00 | - | 1 | 3 | 77.44% |
| COIN261218C00290000 | 2024-05-10 3:07PM EDT | 2026-12-18 | 75.55 | 72.90 | 76.50 | -20.25 | -21.14% | 1 | 63 | 77.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00290000 | 2024-05-09 3:02PM EDT | 2024-05-17 | 78.18 | 87.80 | 90.30 | 0.00 | - | 26 | 4 | 163.97% |
| COIN240524P00290000 | 2024-05-09 2:46PM EDT | 2024-05-24 | 81.00 | 87.20 | 90.55 | 0.00 | - | 1 | 4 | 120.63% |
| COIN240614P00290000 | 2024-05-08 1:14PM EDT | 2024-06-14 | 79.10 | 87.75 | 91.00 | 0.00 | - | - | 3 | 57.18% |
| COIN240621P00290000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 89.26 | 88.35 | 91.25 | +5.56 | +6.64% | 1 | 222 | 60.45% |
| COIN240719P00290000 | 2024-05-10 2:05PM EDT | 2024-07-19 | 91.01 | 90.25 | 93.15 | +14.41 | +18.81% | 1 | 39 | 61.83% |
| COIN240920P00290000 | 2024-05-09 11:41AM EDT | 2024-09-20 | 91.05 | 97.05 | 98.30 | 0.00 | - | 10 | 129 | 64.45% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 91.75 | 99.20 | 100.70 | 0.00 | - | 1 | 18 | 64.04% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 104.65 | 106.45 | 0.00 | - | 14 | 16 | 64.72% |
| COIN250117P00290000 | 2024-05-06 12:38PM EDT | 2025-01-17 | 96.45 | 105.75 | 108.70 | 0.00 | - | 10 | 93 | 63.80% |
| COIN250321P00290000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 101.80 | 110.70 | 113.10 | 0.00 | - | 41 | 33 | 63.80% |
| COIN250620P00290000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 108.05 | 115.70 | 118.45 | 0.00 | - | 29 | 18 | 62.56% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 119.75 | 123.50 | 0.00 | - | 1 | 20 | 56.55% |
| COIN260116P00290000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 120.95 | 126.20 | 128.45 | 0.00 | - | 16 | 77 | 60.76% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 2026-05-15 | 126.91 | 128.95 | 133.50 | 0.00 | - | 2 | 19 | 59.07% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 132.76 | 135.05 | 138.85 | 0.00 | - | 1 | 3 | 56.33% |
© 2024 Yahoo. All rights reserved.