UK markets open in 4 hours 15 minutes
NIKKEI 225
38,282.92 +8.87 (+0.02%) HANG SENG
18,017.48 +254.45 (+1.43%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,681.41 -2,038.91 (-4.27%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 September 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 125.00 | 146.13 | 128.50 | 133.50 | 0.00 | - | 1 | 1 | 86.78% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 130.00 | 159.49 | 126.50 | 131.00 | 0.00 | - | 1 | 1 | 86.34% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 140.00 | 159.95 | 122.50 | 127.00 | 0.00 | - | 2 | 1 | 85.96% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 150.00 | 141.99 | 118.50 | 123.00 | 0.00 | - | 1 | 2 | 85.38% |
| COIN260918C00160000 | 2024-04-30 3:30PM EDT | 160.00 | 111.20 | 114.50 | 119.00 | 0.00 | - | 2 | 3 | 84.64% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 165.00 | 153.10 | 113.00 | 117.50 | 0.00 | - | 6 | 6 | 84.77% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 175.00 | 141.30 | 109.50 | 114.00 | 0.00 | - | - | 1 | 84.36% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 185.00 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 100.66% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 190.00 | 145.60 | 97.50 | 101.40 | 0.00 | - | 1 | 1 | 76.55% |
| COIN260918C00200000 | 2024-04-26 11:11AM EDT | 200.00 | 117.14 | 102.00 | 106.00 | 0.00 | - | 1 | 2 | 83.79% |
| COIN260918C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 97.86 | 99.00 | 103.00 | -2.56 | -2.55% | 1 | 0 | 83.46% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 220.00 | 107.71 | 96.00 | 100.45 | 0.00 | - | 2 | 1 | 83.24% |
| COIN260918C00230000 | 2024-04-19 3:45PM EDT | 230.00 | 94.94 | 93.50 | 97.50 | 0.00 | - | 2 | 0 | 82.97% |
| COIN260918C00240000 | 2024-04-29 12:31PM EDT | 240.00 | 105.00 | 91.00 | 95.50 | 0.00 | - | 11 | 10 | 83.05% |
| COIN260918C00250000 | 2024-04-25 3:05PM EDT | 250.00 | 101.33 | 88.90 | 92.50 | 0.00 | - | 2 | 5 | 82.77% |
| COIN260918C00260000 | 2024-04-26 11:03AM EDT | 260.00 | 102.45 | 86.00 | 90.45 | 0.00 | - | 1 | 8 | 82.48% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 270.00 | 85.33 | 84.00 | 88.50 | 0.00 | - | 7 | 9 | 82.56% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 280.00 | 82.24 | 81.50 | 86.00 | 0.00 | - | 2 | 1 | 82.12% |
| COIN260918C00290000 | 2024-04-30 9:30AM EDT | 290.00 | 81.95 | 80.05 | 84.00 | 0.00 | - | 1 | 3 | 82.28% |
| COIN260918C00300000 | 2024-04-15 1:46PM EDT | 300.00 | 93.30 | 78.55 | 81.95 | 0.00 | - | 1 | 1 | 82.33% |
| COIN260918C00350000 | 2024-05-01 10:06AM EDT | 350.00 | 66.92 | 69.65 | 73.45 | -7.43 | -9.99% | 2 | 1 | 81.94% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 360.00 | 90.43 | 67.75 | 71.90 | 0.00 | - | - | 1 | 81.74% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 380.00 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 90.43% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 400.00 | 83.50 | 62.15 | 65.50 | 0.00 | - | - | 1 | 81.29% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 420.00 | 61.00 | 58.70 | 62.90 | 0.00 | - | 1 | 1 | 80.86% |
| COIN260918C00430000 | 2024-03-27 10:07AM EDT | 430.00 | 84.25 | 68.75 | 71.95 | 0.00 | - | 10 | 10 | 89.20% |
| COIN260918C00500000 | 2024-04-02 11:56AM EDT | 500.00 | 66.00 | 50.55 | 54.50 | 0.00 | - | 1 | 4 | 81.00% |
Putsfor18 September 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 115.00 | 28.25 | 27.05 | 29.55 | 0.00 | - | 1 | 3 | 70.28% |
| COIN260918P00125000 | 2024-04-30 12:45PM EDT | 125.00 | 33.55 | 31.40 | 34.20 | 0.00 | - | 1 | 6 | 69.50% |
| COIN260918P00145000 | 2024-04-24 1:46PM EDT | 145.00 | 39.17 | 41.20 | 44.45 | 0.00 | - | - | 1 | 68.41% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 150.00 | 35.72 | 44.05 | 47.05 | 0.00 | - | 1 | 11 | 68.24% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 155.00 | 44.10 | 46.45 | 49.80 | 0.00 | - | 1 | 2 | 67.85% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 160.00 | 49.70 | 49.30 | 52.60 | 0.00 | - | - | 1 | 67.68% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 165.00 | 43.85 | 52.05 | 55.25 | 0.00 | - | - | 6 | 67.32% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 170.00 | 54.10 | 54.85 | 58.05 | 0.00 | - | 1 | 1 | 67.03% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 195.00 | 70.51 | 69.55 | 72.80 | 0.00 | - | 4 | 5 | 65.68% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 200.00 | 63.85 | 72.50 | 75.70 | 0.00 | - | 1 | 11 | 65.29% |
| COIN260918P00210000 | 2024-03-25 10:53AM EDT | 210.00 | 65.40 | 73.60 | 76.45 | 0.00 | - | 1 | 1 | 60.15% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 220.00 | 74.07 | 80.20 | 82.30 | 0.00 | - | 10 | 10 | 59.60% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 230.00 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 66.80% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 240.00 | 87.48 | 99.50 | 102.60 | 0.00 | - | 1 | 1 | 64.16% |
| COIN260918P00250000 | 2024-03-28 12:21PM EDT | 250.00 | 91.89 | 99.30 | 101.95 | 0.00 | - | 10 | 11 | 57.84% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 260.00 | 101.85 | 113.55 | 116.95 | 0.00 | - | - | 2 | 63.55% |
| COIN260918P00300000 | 2024-04-09 11:45AM EDT | 300.00 | 129.59 | 142.50 | 146.25 | 0.00 | - | - | 2 | 61.85% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 500.00 | 292.18 | 309.00 | 313.50 | 0.00 | - | - | 10 | 55.60% |
© 2024 Yahoo. All rights reserved.