Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00115000 | 2024-04-17 11:45AM EDT | 2024-04-26 | 104.45 | 113.45 | 116.15 | +8.50 | +8.86% | 1 | 3 | 891.80% |
| COIN240503C00115000 | 2024-04-03 1:50PM EDT | 2024-05-03 | 138.15 | 113.60 | 116.70 | 0.00 | - | 2 | 3 | 325.88% |
| COIN240517C00115000 | 2024-04-17 10:25AM EDT | 2024-05-17 | 98.80 | 113.30 | 116.60 | 0.00 | - | 1 | 4 | 192.90% |
| COIN240531C00115000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 105.59 | 113.50 | 117.35 | -6.88 | -6.12% | 1 | 1 | 157.30% |
| COIN240621C00115000 | 2024-04-15 1:30PM EDT | 2024-06-21 | 118.67 | 114.70 | 117.40 | 0.00 | - | 3 | 540 | 131.27% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 115.95 | 118.90 | 0.00 | - | 1 | 7 | 117.58% |
| COIN240920C00115000 | 2024-04-16 1:30PM EDT | 2024-09-20 | 106.42 | 120.20 | 122.40 | 0.00 | - | 1 | 106 | 107.13% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 118.88 | 121.45 | 123.75 | 0.00 | - | 1 | 1 | 103.20% |
| COIN241220C00115000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 132.00 | 125.30 | 127.60 | 0.00 | - | 1 | 3 | 100.39% |
| COIN250117C00115000 | 2024-04-16 2:13PM EDT | 2025-01-17 | 115.95 | 126.90 | 129.05 | 0.00 | - | 8 | 271 | 99.19% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 130.30 | 132.00 | 0.00 | - | 1 | 50 | 96.91% |
| COIN250620C00115000 | 2024-04-01 1:30PM EDT | 2025-06-20 | 157.35 | 134.40 | 137.50 | 0.00 | - | 11 | 78 | 95.77% |
| COIN251219C00115000 | 2024-03-19 12:26PM EDT | 2025-12-19 | 142.50 | 133.05 | 136.15 | 0.00 | - | 22 | 72 | 77.69% |
| COIN260116C00115000 | 2024-04-08 2:14PM EDT | 2026-01-16 | 170.50 | 144.15 | 146.45 | 0.00 | - | 2 | 11 | 93.76% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 147.50 | 151.50 | 0.00 | - | 1 | 6 | 92.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00115000 | 2024-04-23 9:42AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 310 | 437.50% |
| COIN240503P00115000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 0.17 | 0.13 | 0.50 | 0.00 | - | 38 | 128 | 217.19% |
| COIN240510P00115000 | 2024-04-24 2:28PM EDT | 2024-05-10 | 0.22 | 0.04 | 0.51 | 0.00 | - | 27 | 186 | 155.66% |
| COIN240517P00115000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 0.38 | 0.28 | 0.54 | 0.00 | - | 285 | 2,189 | 136.33% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 0.67 | 0.38 | 0.65 | 0.00 | - | 2 | 5 | 123.05% |
| COIN240621P00115000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 0.94 | 0.80 | 1.09 | -0.12 | -11.32% | 1 | 805 | 97.49% |
| COIN240719P00115000 | 2024-04-26 9:55AM EDT | 2024-07-19 | 2.00 | 1.67 | 2.25 | +0.10 | +5.26% | 4 | 35 | 92.60% |
| COIN240920P00115000 | 2024-04-24 11:29AM EDT | 2024-09-20 | 4.40 | 4.10 | 4.40 | 0.00 | - | 1 | 415 | 85.11% |
| COIN241018P00115000 | 2024-04-25 10:11AM EDT | 2024-10-18 | 6.05 | 5.30 | 5.45 | 0.00 | - | 35 | 41 | 83.52% |
| COIN241115P00115000 | 2024-04-19 1:41PM EDT | 2024-11-15 | 8.35 | 6.65 | 6.90 | 0.00 | - | 1 | 7 | 83.36% |
| COIN241220P00115000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 8.15 | 8.05 | 8.30 | 0.00 | - | 2 | 18 | 81.97% |
| COIN250117P00115000 | 2024-04-22 11:27AM EDT | 2025-01-17 | 10.60 | 9.00 | 9.40 | 0.00 | - | 29 | 762 | 80.82% |
| COIN250221P00115000 | 2024-04-23 11:06AM EDT | 2025-02-21 | 10.44 | 10.15 | 10.75 | 0.00 | - | 2 | 2 | 79.60% |
| COIN250321P00115000 | 2024-04-23 3:01PM EDT | 2025-03-21 | 11.25 | 11.35 | 11.80 | 0.00 | - | 26 | 103 | 79.16% |
| COIN250620P00115000 | 2024-04-23 1:24PM EDT | 2025-06-20 | 14.94 | 14.95 | 15.40 | 0.00 | - | 2 | 205 | 78.21% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 20.75 | 21.65 | 0.00 | - | 25 | 111 | 76.05% |
| COIN260116P00115000 | 2024-04-04 11:01AM EDT | 2026-01-16 | 18.54 | 21.25 | 21.80 | 0.00 | - | 4 | 92 | 74.89% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 67.96% |
© 2024 Yahoo. All rights reserved.