UK markets open in 5 hours 12 minutes
NIKKEI 225
38,122.89 -282.77 (-0.74%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,296.60 -6.30 (-0.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,118.79 -3,259.38 (-6.34%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00155000 | 2024-04-29 1:02PM EDT | 2024-05-03 | 69.75 | 48.10 | 50.25 | 0.00 | - | 3 | 3 | 155.47% |
| COIN240510C00155000 | 2024-04-30 10:44AM EDT | 2024-05-10 | 57.95 | 49.65 | 51.80 | +4.10 | +7.61% | 12 | 1 | 129.35% |
| COIN240517C00155000 | 2024-04-29 3:04PM EDT | 2024-05-17 | 64.92 | 50.85 | 52.90 | 0.00 | - | 2 | 27 | 114.55% |
| COIN240524C00155000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 83.00 | 52.25 | 53.90 | 0.00 | - | 1 | 2 | 107.94% |
| COIN240621C00155000 | 2024-04-30 11:58AM EDT | 2024-06-21 | 61.50 | 56.45 | 57.65 | -16.13 | -20.78% | 10 | 614 | 95.25% |
| COIN240719C00155000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 80.00 | 60.40 | 62.00 | 0.00 | - | 1 | 38 | 92.99% |
| COIN240920C00155000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 86.14 | 68.55 | 70.30 | 0.00 | - | 2 | 86 | 91.78% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 90.00 | 71.60 | 73.40 | 0.00 | - | 2 | 7 | 91.29% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 74.95 | 75.80 | 0.00 | - | 1 | 11 | 90.95% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 95.85 | 78.10 | 79.65 | 0.00 | - | 5 | 5 | 90.95% |
| COIN250117C00155000 | 2024-04-26 12:51PM EDT | 2025-01-17 | 102.00 | 79.55 | 81.95 | 0.00 | - | 1 | 250 | 89.53% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 82.35 | 84.65 | 0.00 | - | - | 3 | 89.03% |
| COIN250321C00155000 | 2024-03-27 9:48AM EDT | 2025-03-21 | 137.20 | 98.55 | 101.85 | 0.00 | - | 2 | 237 | 114.23% |
| COIN250620C00155000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 109.55 | 91.65 | 94.75 | 0.00 | - | 1 | 54 | 90.05% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 110.84% |
| COIN260116C00155000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 103.37 | 102.90 | 104.75 | -10.13 | -8.93% | 2 | 146 | 87.00% |
| COIN260515C00155000 | 2024-04-24 10:34AM EDT | 2026-05-15 | 115.99 | 107.60 | 110.90 | -16.01 | -12.13% | 1 | 12 | 86.30% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 114.20 | 118.45 | 0.00 | - | 1 | 5 | 83.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00155000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 0.56 | 0.45 | 0.56 | +0.26 | +86.67% | 43 | 244 | 176.76% |
| COIN240510P00155000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 1.50 | 1.37 | 1.53 | +0.80 | +114.29% | 38 | 139 | 122.31% |
| COIN240517P00155000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 2.33 | 1.94 | 2.40 | +0.78 | +50.32% | 31 | 713 | 104.57% |
| COIN240524P00155000 | 2024-04-30 3:00PM EDT | 2024-05-24 | 3.22 | 3.10 | 3.30 | +1.12 | +53.33% | 7 | 113 | 99.00% |
| COIN240531P00155000 | 2024-04-30 3:12PM EDT | 2024-05-31 | 4.10 | 3.95 | 4.15 | +1.16 | +39.46% | 37 | 56 | 94.23% |
| COIN240607P00155000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 5.00 | 4.00 | 5.65 | +1.45 | +40.85% | 8 | 15 | 90.58% |
| COIN240621P00155000 | 2024-04-30 3:15PM EDT | 2024-06-21 | 6.60 | 6.20 | 6.70 | +1.47 | +28.65% | 23 | 1,862 | 86.54% |
| COIN240719P00155000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 9.75 | 9.85 | 10.05 | +1.88 | +23.89% | 8 | 982 | 84.12% |
| COIN240920P00155000 | 2024-04-29 2:52PM EDT | 2024-09-20 | 13.75 | 16.70 | 17.25 | 0.00 | - | 24 | 589 | 82.46% |
| COIN241018P00155000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 18.92 | 19.00 | 19.30 | +3.97 | +26.56% | 2 | 8 | 80.71% |
| COIN241115P00155000 | 2024-04-09 3:55PM EDT | 2024-11-15 | 15.58 | 21.80 | 22.50 | 0.00 | - | 2 | 2 | 81.50% |
| COIN241220P00155000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 23.06 | 24.10 | 24.65 | +6.67 | +40.70% | 1 | 2 | 79.69% |
| COIN250117P00155000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 25.55 | 25.75 | 26.10 | +2.40 | +10.37% | 99 | 247 | 78.29% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 27.85 | 29.25 | 0.00 | - | - | 3 | 78.25% |
| COIN250321P00155000 | 2024-04-29 9:50AM EDT | 2025-03-21 | 25.80 | 29.70 | 30.30 | 0.00 | - | 10 | 38 | 77.29% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 32.80 | 35.05 | 0.00 | - | 6 | 77 | 74.26% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 68.42% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 43.00 | 43.80 | 0.00 | - | 12 | 66 | 72.34% |
| COIN260515P00155000 | 2024-04-11 12:21PM EDT | 2026-05-15 | 36.70 | 46.25 | 47.65 | 0.00 | - | 1 | 14 | 70.42% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 48.20 | 50.40 | 0.00 | - | 1 | 2 | 67.67% |
© 2024 Yahoo. All rights reserved.