Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00050000 | 2024-04-18 12:36PM EDT | 2024-06-21 | 176.75 | 149.60 | 153.50 | 0.00 | - | 1 | 613 | 208.69% |
| COIN240719C00050000 | 2024-03-18 9:32AM EDT | 2024-07-19 | 192.45 | 162.90 | 166.60 | 0.00 | - | 1 | 5 | 362.60% |
| COIN240920C00050000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 180.10 | 150.50 | 154.50 | 0.00 | - | 1 | 2 | 138.67% |
| COIN250117C00050000 | 2024-05-06 10:46AM EDT | 2025-01-17 | 182.65 | 152.30 | 156.00 | 0.00 | - | 1 | 588 | 118.47% |
| COIN250321C00050000 | 2024-04-09 9:35AM EDT | 2025-03-21 | 203.06 | 162.05 | 165.85 | 0.00 | - | 2 | 46 | 166.58% |
| COIN250620C00050000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 179.07 | 153.05 | 158.00 | 0.00 | - | 1 | 58 | 102.56% |
| COIN251219C00050000 | 2024-03-27 11:59AM EDT | 2025-12-19 | 214.87 | 192.00 | 196.50 | 0.00 | - | 1 | 224 | 285.35% |
| COIN260116C00050000 | 2024-05-09 10:03AM EDT | 2026-01-16 | 165.30 | 156.00 | 161.00 | 0.00 | - | 1 | 35 | 97.06% |
| COIN260515C00050000 | 2024-04-02 10:32AM EDT | 2026-05-15 | 206.25 | 176.50 | 181.00 | 0.00 | - | 1 | 3 | 163.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00050000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.15 | 0.00 | - | 3 | 2,245 | 161.72% |
| COIN240719P00050000 | 2024-05-10 2:15PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.50 | -0.06 | -42.86% | 23 | 88 | 141.02% |
| COIN240920P00050000 | 2024-05-10 3:06PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.35 | -0.03 | -12.00% | 1 | 177 | 103.61% |
| COIN250117P00050000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 0.95 | 0.65 | 1.12 | 0.00 | - | 2 | 1,384 | 90.26% |
| COIN250321P00050000 | 2024-05-06 10:55AM EDT | 2025-03-21 | 1.25 | 0.95 | 1.88 | 0.00 | - | 1 | 564 | 88.16% |
| COIN250620P00050000 | 2024-05-09 2:15PM EDT | 2025-06-20 | 1.94 | 0.93 | 2.02 | 0.00 | - | 20 | 206 | 78.30% |
| COIN251219P00050000 | 2024-05-03 2:18PM EDT | 2025-12-19 | 3.30 | 2.01 | 4.85 | 0.00 | - | 16 | 1,004 | 78.77% |
| COIN260116P00050000 | 2024-05-10 12:14PM EDT | 2026-01-16 | 3.65 | 3.30 | 3.75 | +0.14 | +3.99% | 21 | 401 | 77.50% |
| COIN260515P00050000 | 2024-04-30 12:29PM EDT | 2026-05-15 | 5.50 | 3.40 | 7.00 | 0.00 | - | 10 | 30 | 78.97% |
© 2024 Yahoo. All rights reserved.