UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.04 +1.14 (+1.39%) GOLD FUTURES
2,343.50 -2.90 (-0.12%) DOW
38,468.57 +228.59 (+0.60%) Bitcoin GBP
53,546.89 +228.29 (+0.43%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00190000 | 2024-04-23 11:04AM EDT | 2024-04-26 | 45.33 | 44.00 | 45.40 | +8.58 | +23.35% | 14 | 155 | 127.78% |
| COIN240503C00190000 | 2024-04-23 11:18AM EDT | 2024-05-03 | 48.95 | 46.65 | 48.00 | +7.95 | +19.39% | 15 | 18 | 116.53% |
| COIN240510C00190000 | 2024-04-22 12:15PM EDT | 2024-05-10 | 40.55 | 48.70 | 49.45 | 0.00 | - | 2 | 12 | 105.93% |
| COIN240517C00190000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 52.35 | 50.25 | 51.70 | +7.76 | +17.40% | 10 | 407 | 102.16% |
| COIN240524C00190000 | 2024-04-22 9:44AM EDT | 2024-05-24 | 45.10 | 52.15 | 53.25 | 0.00 | - | 5 | 7 | 99.51% |
| COIN240531C00190000 | 2024-04-22 9:40AM EDT | 2024-05-31 | 43.88 | 53.40 | 54.65 | 0.00 | - | 1 | 13 | 96.30% |
| COIN240621C00190000 | 2024-04-23 10:57AM EDT | 2024-06-21 | 61.00 | 57.90 | 58.75 | +9.05 | +17.42% | 3 | 2,576 | 92.99% |
| COIN240719C00190000 | 2024-04-23 11:32AM EDT | 2024-07-19 | 63.40 | 62.30 | 63.55 | +8.35 | +15.17% | 7 | 48 | 89.74% |
| COIN240920C00190000 | 2024-04-23 10:15AM EDT | 2024-09-20 | 74.50 | 73.40 | 74.45 | +7.85 | +11.78% | 1 | 152 | 91.36% |
| COIN241018C00190000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 71.71 | 77.20 | 78.00 | 0.00 | - | 1 | 3 | 90.84% |
| COIN241115C00190000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 70.40 | 81.15 | 81.95 | 0.00 | - | 1 | 1 | 91.39% |
| COIN241220C00190000 | 2024-04-15 3:26PM EDT | 2024-12-20 | 80.00 | 84.85 | 85.60 | 0.00 | - | 4 | 5 | 90.49% |
| COIN250117C00190000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 90.65 | 86.85 | 88.95 | +21.00 | +30.15% | 2 | 779 | 89.80% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 2025-02-21 | 73.20 | 90.75 | 92.55 | 0.00 | - | 2 | 2 | 89.95% |
| COIN250321C00190000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 85.30 | 92.65 | 94.30 | 0.00 | - | 2 | 37 | 88.64% |
| COIN250620C00190000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 83.55 | 100.45 | 102.70 | 0.00 | - | 1 | 65 | 88.71% |
| COIN251219C00190000 | 2024-04-05 3:55PM EDT | 2025-12-19 | 117.20 | 112.25 | 114.70 | 0.00 | - | 1 | 118 | 87.03% |
| COIN260116C00190000 | 2024-04-16 9:32AM EDT | 2026-01-16 | 103.00 | 114.45 | 116.30 | 0.00 | - | 3 | 58 | 87.13% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 2026-05-15 | 132.75 | 118.05 | 121.50 | 0.00 | - | 1 | 28 | 84.35% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 2026-09-18 | 145.60 | 124.15 | 127.95 | 0.00 | - | 1 | 1 | 84.01% |
| COIN261218C00190000 | 2024-04-01 11:45AM EDT | 2026-12-18 | 146.60 | 126.70 | 131.00 | 0.00 | - | - | 1 | 82.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00190000 | 2024-04-23 12:56PM EDT | 2024-04-26 | 0.20 | 0.17 | 0.20 | -0.35 | -63.64% | 500 | 1,287 | 99.41% |
| COIN240503P00190000 | 2024-04-23 12:46PM EDT | 2024-05-03 | 2.80 | 2.48 | 2.77 | -1.19 | -29.82% | 158 | 419 | 107.69% |
| COIN240510P00190000 | 2024-04-23 11:40AM EDT | 2024-05-10 | 4.40 | 4.05 | 4.25 | -1.35 | -23.48% | 29 | 102 | 98.14% |
| COIN240517P00190000 | 2024-04-23 12:40PM EDT | 2024-05-17 | 5.89 | 5.65 | 5.85 | -1.52 | -20.51% | 151 | 854 | 94.23% |
| COIN240524P00190000 | 2024-04-23 12:22PM EDT | 2024-05-24 | 7.20 | 7.15 | 7.45 | -2.36 | -24.69% | 4 | 192 | 91.94% |
| COIN240531P00190000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 8.75 | 8.20 | 8.50 | -1.93 | -18.07% | 33 | 23 | 88.37% |
| COIN240621P00190000 | 2024-04-23 12:46PM EDT | 2024-06-21 | 12.24 | 12.00 | 12.15 | -2.57 | -17.35% | 13 | 385 | 85.00% |
| COIN240719P00190000 | 2024-04-23 11:36AM EDT | 2024-07-19 | 16.50 | 16.15 | 16.35 | -2.60 | -13.61% | 3 | 117 | 82.20% |
| COIN240920P00190000 | 2024-04-19 2:38PM EDT | 2024-09-20 | 32.00 | 25.10 | 25.40 | 0.00 | - | 3 | 246 | 81.69% |
| COIN241018P00190000 | 2024-04-22 3:25PM EDT | 2024-10-18 | 31.05 | 28.00 | 28.45 | 0.00 | - | 12 | 57 | 80.67% |
| COIN241115P00190000 | 2024-04-23 12:33PM EDT | 2024-11-15 | 31.63 | 31.35 | 31.80 | -6.67 | -17.42% | 1 | 15 | 80.90% |
| COIN241220P00190000 | 2024-04-16 9:34AM EDT | 2024-12-20 | 37.45 | 34.15 | 34.65 | 0.00 | - | 1 | 58 | 79.40% |
| COIN250117P00190000 | 2024-04-22 3:52PM EDT | 2025-01-17 | 35.80 | 36.05 | 36.50 | -3.20 | -8.21% | 1 | 465 | 78.05% |
| COIN250221P00190000 | 2024-04-17 9:43AM EDT | 2025-02-21 | 42.40 | 37.85 | 39.30 | 0.00 | - | 1 | 11 | 76.75% |
| COIN250321P00190000 | 2024-04-17 11:03AM EDT | 2025-03-21 | 46.25 | 39.95 | 41.25 | 0.00 | - | 26 | 592 | 76.26% |
| COIN250620P00190000 | 2024-03-25 12:03PM EDT | 2025-06-20 | 39.35 | 46.15 | 47.05 | 0.00 | - | 17 | 43 | 74.98% |
| COIN251219P00190000 | 2024-04-17 9:49AM EDT | 2025-12-19 | 58.01 | 55.00 | 56.15 | 0.00 | - | 1 | 31 | 72.09% |
| COIN260116P00190000 | 2024-04-03 11:33AM EDT | 2026-01-16 | 52.48 | 56.10 | 56.85 | 0.00 | - | 2 | 38 | 71.41% |
| COIN260515P00190000 | 2024-04-16 3:44PM EDT | 2026-05-15 | 63.10 | 58.00 | 61.50 | 0.00 | - | 3 | 22 | 68.65% |
| COIN261218P00190000 | 2024-04-12 3:57PM EDT | 2026-12-18 | 60.99 | 63.60 | 66.20 | 0.00 | - | - | 1 | 64.86% |
© 2024 Yahoo. All rights reserved.