Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00120000 | 2024-04-16 11:11AM EDT | 2024-04-19 | 89.75 | 88.30 | 91.25 | -28.60 | -24.17% | 3 | 1,013 | 377.69% |
| COIN240426C00120000 | 2024-04-15 12:32PM EDT | 2024-04-26 | 116.90 | 88.85 | 92.40 | 0.00 | - | 6 | 6 | 246.97% |
| COIN240510C00120000 | 2024-04-01 9:40AM EDT | 2024-05-10 | 144.13 | 89.25 | 91.90 | 0.00 | - | - | 1 | 163.11% |
| COIN240517C00120000 | 2024-04-15 12:32PM EDT | 2024-05-17 | 117.73 | 89.25 | 92.05 | 0.00 | - | 3 | 14 | 145.09% |
| COIN240621C00120000 | 2024-04-12 1:28PM EDT | 2024-06-21 | 133.81 | 91.95 | 94.30 | 0.00 | - | 1 | 1,170 | 118.93% |
| COIN240719C00120000 | 2024-03-22 9:30AM EDT | 2024-07-19 | 139.16 | 92.90 | 95.45 | 0.00 | - | 1 | 1 | 105.71% |
| COIN240920C00120000 | 2024-04-11 12:45PM EDT | 2024-09-20 | 143.05 | 98.30 | 100.65 | 0.00 | - | 2 | 152 | 102.20% |
| COIN241018C00120000 | 2024-04-04 2:47PM EDT | 2024-10-18 | 141.38 | 100.05 | 101.65 | 0.00 | - | 10 | 13 | 98.65% |
| COIN250117C00120000 | 2024-04-11 12:37PM EDT | 2025-01-17 | 149.66 | 105.85 | 108.30 | 0.00 | - | 1 | 1,187 | 96.58% |
| COIN250321C00120000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 123.15 | 109.60 | 111.65 | 0.00 | - | 9 | 125 | 94.99% |
| COIN250620C00120000 | 2024-04-15 1:27PM EDT | 2025-06-20 | 135.55 | 114.50 | 117.15 | 0.00 | - | 1 | 57 | 94.40% |
| COIN251219C00120000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 144.00 | 121.30 | 124.85 | 0.00 | - | 1 | 162 | 90.87% |
| COIN260116C00120000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 139.50 | 123.05 | 126.00 | 0.00 | - | 1 | 129 | 91.17% |
| COIN260515C00120000 | 2024-04-09 9:49AM EDT | 2026-05-15 | 162.00 | 126.00 | 129.35 | 0.00 | - | 1 | 22 | 88.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00120000 | 2024-04-16 11:36AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 52 | 2,588 | 187.50% |
| COIN240426P00120000 | 2024-04-15 3:33PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.32 | 0.00 | - | 22 | 17 | 139.84% |
| COIN240503P00120000 | 2024-04-15 1:32PM EDT | 2024-05-03 | 0.11 | 0.01 | 0.90 | 0.00 | - | 15 | 25 | 127.73% |
| COIN240510P00120000 | 2024-04-09 2:09PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.70 | 0.00 | - | 10 | 11 | 103.91% |
| COIN240517P00120000 | 2024-04-16 11:00AM EDT | 2024-05-17 | 0.77 | 0.68 | 0.88 | +0.50 | +185.19% | 29 | 29 | 105.37% |
| COIN240621P00120000 | 2024-04-16 11:55AM EDT | 2024-06-21 | 2.39 | 2.14 | 2.50 | +0.84 | +53.85% | 46 | 1,873 | 92.14% |
| COIN240719P00120000 | 2024-04-16 11:50AM EDT | 2024-07-19 | 4.00 | 3.60 | 4.00 | +1.30 | +48.15% | 49 | 258 | 88.31% |
| COIN240920P00120000 | 2024-04-16 11:49AM EDT | 2024-09-20 | 7.50 | 7.10 | 7.35 | +2.39 | +46.77% | 10 | 409 | 84.02% |
| COIN241018P00120000 | 2024-04-16 10:33AM EDT | 2024-10-18 | 8.62 | 8.70 | 8.90 | +3.02 | +53.93% | 1 | 6 | 83.20% |
| COIN241115P00120000 | 2024-04-11 10:20AM EDT | 2024-11-15 | 6.60 | 10.30 | 10.50 | 0.00 | - | - | 3 | 82.75% |
| COIN241220P00120000 | 2024-04-09 9:40AM EDT | 2024-12-20 | 7.62 | 11.40 | 11.75 | 0.00 | - | 2 | 3 | 80.11% |
| COIN250117P00120000 | 2024-04-16 11:21AM EDT | 2025-01-17 | 12.60 | 12.45 | 12.85 | +1.70 | +15.60% | 10 | 2,070 | 78.85% |
| COIN250221P00120000 | 2024-03-28 10:45AM EDT | 2025-02-21 | 10.05 | 13.35 | 14.65 | 0.00 | - | 1 | 1 | 77.64% |
| COIN250321P00120000 | 2024-04-15 1:18PM EDT | 2025-03-21 | 12.07 | 15.10 | 15.70 | 0.00 | - | 1 | 343 | 77.63% |
| COIN250620P00120000 | 2024-04-11 3:50PM EDT | 2025-06-20 | 13.80 | 19.40 | 19.80 | 0.00 | - | 5 | 118 | 77.38% |
| COIN251219P00120000 | 2024-04-16 9:30AM EDT | 2025-12-19 | 23.00 | 24.65 | 25.25 | +2.64 | +12.97% | 5 | 82 | 73.64% |
| COIN260116P00120000 | 2024-04-16 10:53AM EDT | 2026-01-16 | 25.30 | 25.25 | 25.90 | +4.90 | +24.02% | 5 | 115 | 73.00% |
| COIN260515P00120000 | 2024-03-22 3:51PM EDT | 2026-05-15 | 27.10 | 26.05 | 30.00 | +4.17 | +18.19% | 1 | 23 | 70.60% |
© 2024 Yahoo. All rights reserved.