Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00300000 | 2024-05-10 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,980 | 231.25% |
| COIN240517C00300000 | 2024-05-10 12:38PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 251 | 4,599 | 99.22% |
| COIN240524C00300000 | 2024-05-10 11:17AM EDT | 2024-05-24 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 27 | 1,284 | 81.54% |
| COIN240531C00300000 | 2024-05-10 12:28PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.30 | -0.22 | -44.00% | 94 | 790 | 74.85% |
| COIN240607C00300000 | 2024-05-10 11:32AM EDT | 2024-06-07 | 0.60 | 0.30 | 0.76 | -0.44 | -42.31% | 9 | 108 | 72.22% |
| COIN240614C00300000 | 2024-05-10 12:30PM EDT | 2024-06-14 | 1.10 | 1.03 | 1.10 | -0.67 | -37.85% | 13 | 25 | 73.54% |
| COIN240621C00300000 | 2024-05-10 12:32PM EDT | 2024-06-21 | 1.56 | 1.50 | 1.58 | -0.79 | -33.62% | 827 | 8,787 | 72.58% |
| COIN240719C00300000 | 2024-05-10 12:38PM EDT | 2024-07-19 | 4.25 | 4.15 | 4.30 | -1.50 | -26.09% | 209 | 2,563 | 72.55% |
| COIN240920C00300000 | 2024-05-10 12:29PM EDT | 2024-09-20 | 12.75 | 12.40 | 12.70 | -2.48 | -16.28% | 34 | 2,587 | 76.44% |
| COIN241018C00300000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 15.99 | 15.65 | 15.95 | -3.71 | -18.83% | 29 | 308 | 76.56% |
| COIN241115C00300000 | 2024-05-10 11:57AM EDT | 2024-11-15 | 20.45 | 19.65 | 20.00 | -2.85 | -12.23% | 53 | 87 | 78.34% |
| COIN241220C00300000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 25.05 | 23.10 | 23.65 | -1.80 | -6.70% | 17 | 90 | 77.96% |
| COIN250117C00300000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 26.00 | 25.80 | 26.25 | -3.51 | -11.89% | 75 | 2,329 | 77.64% |
| COIN250221C00300000 | 2024-05-09 9:33AM EDT | 2025-02-21 | 32.10 | 28.85 | 29.85 | -2.70 | -7.76% | 1 | 56 | 77.53% |
| COIN250321C00300000 | 2024-05-10 12:33PM EDT | 2025-03-21 | 32.30 | 31.85 | 32.25 | -5.90 | -15.45% | 41 | 1,564 | 77.67% |
| COIN250620C00300000 | 2024-05-10 12:37PM EDT | 2025-06-20 | 40.29 | 40.05 | 41.20 | -5.38 | -11.78% | 3 | 1,185 | 78.53% |
| COIN251219C00300000 | 2024-05-10 11:47AM EDT | 2025-12-19 | 54.54 | 52.55 | 54.70 | -6.96 | -11.32% | 3 | 177 | 77.93% |
| COIN260116C00300000 | 2024-05-09 3:37PM EDT | 2026-01-16 | 61.00 | 55.55 | 57.30 | 0.00 | - | 5 | 291 | 78.81% |
| COIN260515C00300000 | 2024-05-09 9:31AM EDT | 2026-05-15 | 68.65 | 61.45 | 63.40 | 0.00 | - | 1 | 253 | 77.44% |
| COIN260918C00300000 | 2024-05-07 3:22PM EDT | 2026-09-18 | 80.10 | 68.90 | 71.05 | 0.00 | - | 2 | 4 | 77.79% |
| COIN261218C00300000 | 2024-05-10 11:44AM EDT | 2026-12-18 | 75.00 | 72.85 | 74.80 | -5.25 | -6.54% | 1 | 133 | 77.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00300000 | 2024-04-15 1:09PM EDT | 2024-05-10 | 68.66 | 95.55 | 98.45 | 0.00 | - | 12 | 0 | 310.94% |
| COIN240517P00300000 | 2024-05-09 9:48AM EDT | 2024-05-17 | 92.97 | 94.95 | 98.55 | 0.00 | - | 1 | 0 | 171.05% |
| COIN240524P00300000 | 2024-05-09 12:27PM EDT | 2024-05-24 | 86.30 | 95.00 | 98.70 | 0.00 | - | 19 | 19 | 127.34% |
| COIN240531P00300000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 71.00 | 95.45 | 98.35 | 0.00 | - | 1 | 2 | 53.13% |
| COIN240607P00300000 | 2024-05-07 9:48AM EDT | 2024-06-07 | 76.05 | 95.40 | 98.70 | 0.00 | - | 1 | 1 | 60.64% |
| COIN240614P00300000 | 2024-05-07 1:24PM EDT | 2024-06-14 | 84.00 | 95.60 | 98.70 | 0.00 | - | - | 1 | 58.15% |
| COIN240621P00300000 | 2024-05-07 1:45PM EDT | 2024-06-21 | 84.82 | 96.05 | 99.00 | 0.00 | - | 1 | 213 | 61.21% |
| COIN240719P00300000 | 2024-05-06 9:44AM EDT | 2024-07-19 | 78.55 | 98.65 | 100.25 | 0.00 | - | 7 | 44 | 63.54% |
| COIN240920P00300000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 98.08 | 104.45 | 106.25 | 0.00 | - | 1 | 102 | 65.89% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 97.84 | 106.75 | 108.10 | 0.00 | - | 2 | 39 | 64.95% |
| COIN241115P00300000 | 2024-05-06 10:41AM EDT | 2024-11-15 | 95.30 | 109.90 | 110.85 | 0.00 | - | 1 | 2 | 66.13% |
| COIN241220P00300000 | 2024-05-09 10:11AM EDT | 2024-12-20 | 110.02 | 112.40 | 113.30 | 0.00 | - | 1 | 2 | 65.28% |
| COIN250117P00300000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 110.40 | 114.10 | 115.45 | 0.00 | - | 2 | 252 | 64.76% |
| COIN250321P00300000 | 2024-05-09 11:34AM EDT | 2025-03-21 | 113.45 | 118.10 | 119.35 | 0.00 | - | 1 | 22 | 63.65% |
| COIN250620P00300000 | 2024-05-06 12:12PM EDT | 2025-06-20 | 115.50 | 123.70 | 125.45 | 0.00 | - | 4 | 50 | 63.26% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 132.30 | 133.70 | 0.00 | - | 2 | 17 | 60.92% |
| COIN260116P00300000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 133.75 | 133.30 | 133.95 | +3.15 | +2.41% | 22 | 763 | 60.12% |
| COIN260515P00300000 | 2024-05-10 12:06PM EDT | 2026-05-15 | 137.67 | 136.65 | 138.70 | +1.67 | +1.23% | 2 | 51 | 58.59% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 2026-09-18 | 137.96 | 140.00 | 143.45 | 0.00 | - | 4 | 1 | 57.40% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 140.02 | 142.50 | 145.55 | 0.00 | - | 4 | 5 | 56.35% |
© 2024 Yahoo. All rights reserved.