Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00310000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.16 | -0.02 | -33.33% | 23 | 970 | 125.00% |
| COIN240524C00310000 | 2024-05-10 2:50PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.15 | -0.07 | -46.67% | 34 | 286 | 89.06% |
| COIN240531C00310000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.30 | 0.15 | 0.30 | -0.09 | -23.08% | 9 | 77 | 81.45% |
| COIN240607C00310000 | 2024-05-10 2:07PM EDT | 2024-06-07 | 0.48 | 0.30 | 0.71 | -0.30 | -38.46% | 1 | 344 | 79.54% |
| COIN240614C00310000 | 2024-05-10 1:54PM EDT | 2024-06-14 | 0.92 | 0.65 | 1.19 | -0.75 | -44.91% | 4 | 14 | 78.86% |
| COIN240621C00310000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 1.14 | 0.60 | 1.11 | -0.71 | -38.38% | 217 | 2,751 | 71.05% |
| COIN240719C00310000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 3.32 | 3.00 | 3.20 | -1.49 | -30.98% | 36 | 1,230 | 72.47% |
| COIN240920C00310000 | 2024-05-10 1:41PM EDT | 2024-09-20 | 11.10 | 10.05 | 10.55 | -2.60 | -18.98% | 19 | 217 | 75.72% |
| COIN241018C00310000 | 2024-05-10 2:04PM EDT | 2024-10-18 | 13.70 | 13.15 | 13.65 | -4.90 | -26.34% | 5 | 60 | 76.07% |
| COIN241115C00310000 | 2024-05-10 11:25AM EDT | 2024-11-15 | 19.20 | 16.50 | 17.55 | -3.00 | -13.51% | 2 | 60 | 77.52% |
| COIN241220C00310000 | 2024-05-10 12:11PM EDT | 2024-12-20 | 20.75 | 20.40 | 20.85 | -5.35 | -20.50% | 8 | 38 | 77.56% |
| COIN250117C00310000 | 2024-05-10 10:35AM EDT | 2025-01-17 | 24.00 | 22.65 | 23.30 | -6.00 | -20.00% | 7 | 128 | 76.93% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 2025-02-21 | 28.94 | 25.20 | 26.95 | -19.16 | -39.83% | 2 | 32 | 76.68% |
| COIN250321C00310000 | 2024-05-10 1:32PM EDT | 2025-03-21 | 29.67 | 28.35 | 29.60 | -5.78 | -16.30% | 5 | 136 | 77.24% |
| COIN250620C00310000 | 2024-05-10 3:41PM EDT | 2025-06-20 | 38.20 | 35.85 | 37.70 | -8.57 | -18.32% | 1 | 156 | 77.42% |
| COIN251219C00310000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 66.75 | 50.20 | 52.75 | 0.00 | - | 3 | 19 | 78.80% |
| COIN260116C00310000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 53.25 | 50.00 | 54.15 | -3.78 | -6.63% | 1 | 56 | 77.57% |
| COIN260515C00310000 | 2024-05-08 2:49PM EDT | 2026-05-15 | 67.33 | 58.05 | 61.50 | 0.00 | - | 3 | 15 | 77.83% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 69.25 | 71.70 | 0.00 | - | 1 | 1 | 76.85% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 106.95 | 110.40 | 0.00 | - | 13 | 0 | 189.06% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 107.30 | 110.55 | 0.00 | - | 1 | 0 | 136.67% |
| COIN240621P00310000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 111.37 | 107.60 | 110.80 | 0.00 | - | 1 | 33 | 53.32% |
| COIN240719P00310000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 90.00 | 108.90 | 111.60 | 0.00 | - | 1 | 29 | 58.42% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 113.65 | 116.55 | 0.00 | - | 2 | 22 | 63.30% |
| COIN241115P00310000 | 2024-04-30 10:15AM EDT | 2024-11-15 | 120.55 | 118.35 | 121.35 | 0.00 | - | - | 6 | 64.60% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 122.10 | 124.70 | 0.00 | - | 147 | 138 | 62.48% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 126.30 | 129.25 | 0.00 | - | 2 | 8 | 62.60% |
| COIN250620P00310000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 122.65 | 130.80 | 135.00 | 0.00 | - | 54 | 50 | 61.71% |
| COIN251219P00310000 | 2024-05-08 10:42AM EDT | 2025-12-19 | 137.05 | 140.55 | 143.00 | 0.00 | - | 5 | 14 | 60.32% |
| COIN260515P00310000 | 2024-05-10 12:05PM EDT | 2026-05-15 | 145.31 | 144.30 | 148.50 | +4.96 | +3.53% | 3 | 9 | 58.07% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 150.00 | 155.00 | 0.00 | - | 8 | 7 | 55.77% |
© 2024 Yahoo. All rights reserved.