Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00145000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 80.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240503C00145000 | 2024-04-25 11:55AM EDT | 2024-05-03 | 77.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240510C00145000 | 2024-04-22 2:49PM EDT | 2024-05-10 | 80.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240517C00145000 | 2024-04-25 11:25AM EDT | 2024-05-17 | 77.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240524C00145000 | 2024-04-15 2:25PM EDT | 2024-05-24 | 87.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240621C00145000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 94.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 2024-07-19 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920C00145000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 95.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00145000 | 2024-04-17 3:51PM EDT | 2024-10-18 | 87.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 2024-11-15 | 98.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00145000 | 2024-04-16 10:54AM EDT | 2024-12-20 | 90.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250117C00145000 | 2024-04-16 1:12PM EDT | 2025-01-17 | 93.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 2025-02-21 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250321C00145000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00145000 | 2024-04-22 10:49AM EDT | 2025-06-20 | 112.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN251219C00145000 | 2024-04-16 11:50AM EDT | 2025-12-19 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00145000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 126.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN260515C00145000 | 2024-04-22 3:35PM EDT | 2026-05-15 | 129.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218C00145000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 126.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00145000 | 2024-04-25 10:05AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| COIN240503P00145000 | 2024-04-25 10:24AM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COIN240510P00145000 | 2024-04-25 9:47AM EDT | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| COIN240517P00145000 | 2024-04-25 1:40PM EDT | 2024-05-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240524P00145000 | 2024-04-25 1:55PM EDT | 2024-05-24 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240531P00145000 | 2024-04-24 3:56PM EDT | 2024-05-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240621P00145000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240719P00145000 | 2024-04-24 11:55AM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COIN240920P00145000 | 2024-04-24 10:53AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN241018P00145000 | 2024-04-17 9:51AM EDT | 2024-10-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 2024-11-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN241220P00145000 | 2024-04-04 10:30AM EDT | 2024-12-20 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250117P00145000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 17.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00145000 | 2024-04-19 10:54AM EDT | 2025-02-21 | 22.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250321P00145000 | 2024-04-22 2:39PM EDT | 2025-03-21 | 22.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COIN250620P00145000 | 2024-04-16 2:21PM EDT | 2025-06-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COIN251219P00145000 | 2024-04-09 1:03PM EDT | 2025-12-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COIN260116P00145000 | 2024-04-16 11:59AM EDT | 2026-01-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 2026-05-15 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00145000 | 2024-03-26 9:47AM EDT | 2026-12-18 | 35.95 | 41.40 | 43.20 | 0.00 | - | 2 | 2 | 66.97% |
© 2024 Yahoo. All rights reserved.