Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00105000 | 2024-04-17 10:03AM EDT | 2024-04-26 | 110.36 | 130.60 | 133.50 | 0.00 | - | 1 | 3 | 462.01% |
| COIN240503C00105000 | 2024-04-03 3:12PM EDT | 2024-05-03 | 147.66 | 130.45 | 134.00 | 0.00 | - | 1 | 1 | 195.70% |
| COIN240510C00105000 | 2024-04-11 3:58PM EDT | 2024-05-10 | 158.77 | 131.00 | 134.15 | 0.00 | - | - | 1 | 181.05% |
| COIN240517C00105000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 116.70 | 131.50 | 134.85 | 0.00 | - | - | 1 | 175.78% |
| COIN240621C00105000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 109.03 | 132.40 | 135.60 | 0.00 | - | 1 | 172 | 126.93% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 2024-07-19 | 134.70 | 133.50 | 136.70 | 0.00 | - | 6 | 10 | 116.20% |
| COIN240920C00105000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 122.19 | 136.00 | 139.75 | 0.00 | - | 1 | 39 | 105.59% |
| COIN241018C00105000 | 2024-04-22 3:00PM EDT | 2024-10-18 | 127.25 | 137.20 | 140.45 | 0.00 | - | 2 | 6 | 101.53% |
| COIN241115C00105000 | 2024-04-16 11:27AM EDT | 2024-11-15 | 114.90 | 139.45 | 142.10 | 0.00 | - | - | 2 | 102.47% |
| COIN241220C00105000 | 2024-04-16 9:34AM EDT | 2024-12-20 | 126.27 | 141.25 | 143.40 | 0.00 | - | - | 2 | 100.31% |
| COIN250117C00105000 | 2024-04-17 12:24PM EDT | 2025-01-17 | 141.40 | 142.30 | 144.70 | +25.82 | +22.34% | 4 | 480 | 98.78% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 2025-02-21 | 128.20 | 143.70 | 146.30 | 0.00 | - | 7 | 7 | 97.38% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 144.45 | 147.70 | 0.00 | - | 2 | 69 | 96.17% |
| COIN250620C00105000 | 2024-02-07 2:38PM EDT | 2025-06-20 | 51.30 | 167.55 | 171.95 | 0.00 | - | 2 | 20 | 138.70% |
| COIN251219C00105000 | 2024-03-05 12:12PM EDT | 2025-12-19 | 144.80 | 170.55 | 174.70 | 0.00 | - | 6 | 68 | 121.49% |
| COIN260116C00105000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 170.00 | 156.30 | 159.65 | 0.00 | - | 2 | 92 | 91.97% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 2026-05-15 | 142.62 | 158.50 | 163.00 | 0.00 | - | 1 | 6 | 89.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00105000 | 2024-04-22 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 2,937 | 237.50% |
| COIN240503P00105000 | 2024-04-17 10:17AM EDT | 2024-05-03 | 0.25 | 0.02 | 0.30 | 0.00 | - | - | 1 | 198.05% |
| COIN240510P00105000 | 2024-04-12 10:26AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.46 | 0.00 | - | 2 | 4 | 162.11% |
| COIN240517P00105000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.22 | 0.03 | 0.51 | 0.00 | - | 1 | 22 | 140.63% |
| COIN240531P00105000 | 2024-04-19 11:21AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 117.97% |
| COIN240621P00105000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 0.90 | 0.54 | 1.04 | 0.00 | - | 2 | 2,606 | 107.03% |
| COIN240719P00105000 | 2024-04-01 10:39AM EDT | 2024-07-19 | 1.30 | 1.16 | 1.43 | 0.00 | - | 1 | 9 | 96.75% |
| COIN240920P00105000 | 2024-04-22 1:25PM EDT | 2024-09-20 | 3.60 | 2.80 | 3.55 | 0.00 | - | 3 | 161 | 89.82% |
| COIN241018P00105000 | 2024-04-23 9:55AM EDT | 2024-10-18 | 4.10 | 3.75 | 4.00 | -0.75 | -15.46% | 14 | 32 | 86.77% |
| COIN241115P00105000 | 2024-04-19 11:21AM EDT | 2024-11-15 | 6.17 | 4.85 | 5.10 | 0.00 | - | 2 | 4 | 86.33% |
| COIN241220P00105000 | 2024-04-19 1:50PM EDT | 2024-12-20 | 7.45 | 5.95 | 6.10 | 0.00 | - | 7 | 37 | 84.39% |
| COIN250117P00105000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 7.78 | 6.65 | 6.95 | 0.00 | - | 6 | 458 | 82.89% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 2025-02-21 | 9.65 | 7.70 | 8.20 | 0.00 | - | 22 | 12 | 81.97% |
| COIN250321P00105000 | 2024-04-09 9:33AM EDT | 2025-03-21 | 7.60 | 8.40 | 9.00 | 0.00 | - | 1 | 68 | 80.83% |
| COIN250620P00105000 | 2024-04-04 3:46PM EDT | 2025-06-20 | 10.90 | 11.55 | 12.30 | 0.00 | - | 1 | 80 | 80.13% |
| COIN251219P00105000 | 2024-04-16 12:13PM EDT | 2025-12-19 | 19.35 | 16.45 | 17.00 | 0.00 | - | 26 | 113 | 76.75% |
| COIN260116P00105000 | 2024-04-16 12:03PM EDT | 2026-01-16 | 20.00 | 17.05 | 17.50 | 0.00 | - | 1 | 98 | 76.08% |
| COIN260515P00105000 | 2024-03-26 1:26PM EDT | 2026-05-15 | 17.20 | 17.50 | 21.50 | 0.00 | - | 3 | 28 | 73.66% |
© 2024 Yahoo. All rights reserved.