Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 2024-05-24 | 168.16 | 140.90 | 144.45 | 0.00 | - | - | 10 | 269.34% |
| COIN240621C00070000 | 2024-05-08 12:08PM EDT | 2024-06-21 | 143.88 | 141.10 | 144.30 | 0.00 | - | 2 | 593 | 163.43% |
| COIN240719C00070000 | 2024-03-15 9:32AM EDT | 2024-07-19 | 160.05 | 175.40 | 178.80 | 0.00 | - | 1 | 10 | 456.87% |
| COIN240920C00070000 | 2024-04-19 11:13AM EDT | 2024-09-20 | 153.68 | 142.90 | 145.55 | 0.00 | - | 2 | 21 | 117.53% |
| COIN250117C00070000 | 2024-05-08 12:08PM EDT | 2025-01-17 | 147.31 | 144.85 | 148.20 | 0.00 | - | 2 | 724 | 102.36% |
| COIN250321C00070000 | 2024-03-25 3:09PM EDT | 2025-03-21 | 211.16 | 159.15 | 163.20 | 0.00 | - | 1 | 404 | 154.35% |
| COIN250620C00070000 | 2024-04-09 2:11PM EDT | 2025-06-20 | 182.68 | 148.05 | 152.00 | 0.00 | - | 11 | 61 | 96.14% |
| COIN251219C00070000 | 2024-04-15 3:42PM EDT | 2025-12-19 | 170.08 | 152.00 | 156.50 | 0.00 | - | 1 | 1,332 | 93.19% |
| COIN260116C00070000 | 2024-04-16 3:32PM EDT | 2026-01-16 | 163.00 | 152.55 | 157.45 | 0.00 | - | 2 | 91 | 93.23% |
| COIN260515C00070000 | 2024-05-08 9:37AM EDT | 2026-05-15 | 155.00 | 155.50 | 159.45 | 0.00 | - | 2 | 8 | 91.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00070000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 248 | 450.00% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.10 | 0.00 | - | 96 | 96 | 195.31% |
| COIN240621P00070000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.17 | -0.09 | -50.00% | 16 | 1,207 | 126.17% |
| COIN240719P00070000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.26 | 0.00 | - | 1 | 9 | 106.45% |
| COIN240920P00070000 | 2024-05-03 10:18AM EDT | 2024-09-20 | 0.67 | 0.35 | 0.81 | 0.00 | - | 4 | 307 | 91.75% |
| COIN250117P00070000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 1.78 | 1.62 | 2.03 | 0.00 | - | 2 | 1,973 | 82.54% |
| COIN250321P00070000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 3.01 | 2.10 | 2.90 | 0.00 | - | 1 | 355 | 79.21% |
| COIN250620P00070000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 5.73 | 2.36 | 5.80 | 0.00 | - | 10 | 557 | 78.82% |
| COIN251219P00070000 | 2024-04-23 9:50AM EDT | 2025-12-19 | 7.74 | 6.25 | 7.35 | 0.00 | - | 10 | 1,008 | 75.98% |
| COIN260116P00070000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 7.80 | 6.55 | 7.40 | 0.00 | - | 1 | 589 | 74.84% |
| COIN260515P00070000 | 2024-05-02 11:00AM EDT | 2026-05-15 | 10.00 | 8.40 | 9.25 | 0.00 | - | 5 | 98 | 74.08% |
© 2024 Yahoo. All rights reserved.