Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00135000 | 2024-04-19 2:34PM EDT | 2024-04-19 | 77.00 | 76.25 | 78.95 | -5.80 | -7.00% | 19 | 752 | 608.01% |
| COIN240426C00135000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 80.75 | 76.15 | 79.10 | 0.00 | - | 1 | 8 | 215.63% |
| COIN240510C00135000 | 2024-04-19 1:28PM EDT | 2024-05-10 | 82.83 | 77.45 | 80.35 | -2.15 | -2.53% | 1 | 3 | 148.34% |
| COIN240517C00135000 | 2024-04-18 10:46AM EDT | 2024-05-17 | 92.15 | 77.90 | 80.20 | 0.00 | - | 1 | 11 | 130.88% |
| COIN240621C00135000 | 2024-04-19 1:46PM EDT | 2024-06-21 | 86.65 | 81.60 | 83.20 | +6.36 | +7.92% | 3 | 305 | 109.81% |
| COIN240719C00135000 | 2024-04-17 10:49AM EDT | 2024-07-19 | 86.70 | 83.65 | 85.35 | 0.00 | - | 1 | 17 | 101.36% |
| COIN240920C00135000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 86.43 | 89.80 | 91.20 | 0.00 | - | 1 | 49 | 97.44% |
| COIN241220C00135000 | 2024-03-27 9:48AM EDT | 2024-12-20 | 143.85 | 97.00 | 98.65 | 0.00 | - | 1 | 1 | 94.60% |
| COIN250117C00135000 | 2024-04-18 3:00PM EDT | 2025-01-17 | 105.00 | 99.15 | 100.75 | 0.00 | - | 10 | 197 | 94.25% |
| COIN250221C00135000 | 2024-04-18 12:47PM EDT | 2025-02-21 | 112.95 | 102.05 | 103.00 | 0.00 | - | 14 | 14 | 93.98% |
| COIN250321C00135000 | 2024-04-19 2:56PM EDT | 2025-03-21 | 104.00 | 103.30 | 105.95 | -4.95 | -4.54% | 10 | 82 | 94.05% |
| COIN250620C00135000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 128.19 | 145.70 | 147.85 | 0.00 | - | 1 | 43 | 160.53% |
| COIN251219C00135000 | 2024-04-19 12:37PM EDT | 2025-12-19 | 120.39 | 118.45 | 120.20 | +4.29 | +3.70% | 2 | 65 | 91.16% |
| COIN260116C00135000 | 2024-04-19 12:43PM EDT | 2026-01-16 | 122.15 | 119.05 | 121.70 | +3.60 | +3.04% | 1 | 85 | 90.65% |
| COIN260515C00135000 | 2024-04-19 2:32PM EDT | 2026-05-15 | 121.91 | 122.00 | 126.00 | -13.81 | -10.18% | 38 | 123 | 88.04% |
| COIN261218C00135000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 159.59 | 128.55 | 132.40 | 0.00 | - | - | 1 | 85.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00135000 | 2024-04-17 2:24PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 28 | 2,327 | 284.38% |
| COIN240426P00135000 | 2024-04-19 10:39AM EDT | 2024-04-26 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 3 | 266 | 131.45% |
| COIN240503P00135000 | 2024-04-19 10:27AM EDT | 2024-05-03 | 0.50 | 0.27 | 0.82 | +0.08 | +19.05% | 3 | 256 | 120.12% |
| COIN240510P00135000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 1.11 | 0.52 | 1.22 | 0.00 | - | 3 | 8 | 108.30% |
| COIN240517P00135000 | 2024-04-18 10:48AM EDT | 2024-05-17 | 1.05 | 0.95 | 1.36 | 0.00 | - | 11 | 317 | 100.00% |
| COIN240621P00135000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 3.61 | 3.50 | 3.60 | +0.59 | +19.54% | 24 | 477 | 89.15% |
| COIN240719P00135000 | 2024-04-18 12:07PM EDT | 2024-07-19 | 4.56 | 5.50 | 5.65 | 0.00 | - | 1 | 38 | 85.68% |
| COIN240920P00135000 | 2024-04-18 10:40AM EDT | 2024-09-20 | 9.40 | 10.25 | 10.45 | +0.10 | +1.08% | 2 | 306 | 83.14% |
| COIN241115P00135000 | 2024-04-08 9:44AM EDT | 2024-11-15 | 8.80 | 14.25 | 14.55 | 0.00 | - | 1 | 5 | 82.32% |
| COIN250117P00135000 | 2024-04-17 2:39PM EDT | 2025-01-17 | 17.00 | 16.70 | 18.30 | 0.00 | - | 7 | 298 | 79.31% |
| COIN250321P00135000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 20.75 | 20.55 | 21.00 | 0.00 | - | 28 | 50 | 78.06% |
| COIN250620P00135000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 19.05 | 24.80 | 26.50 | 0.00 | - | 5 | 171 | 77.75% |
| COIN251219P00135000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 30.43 | 31.40 | 32.05 | 0.00 | - | 1 | 12 | 73.87% |
| COIN260116P00135000 | 2024-04-12 11:32AM EDT | 2026-01-16 | 25.55 | 32.15 | 32.70 | 0.00 | - | 1 | 103 | 73.21% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 2026-05-15 | 27.47 | 32.50 | 35.00 | 0.00 | - | 5 | 38 | 68.93% |
| COIN261218P00135000 | 2024-03-26 12:09PM EDT | 2026-12-18 | 31.52 | 37.55 | 38.85 | 0.00 | - | 1 | 1 | 65.85% |
© 2024 Yahoo. All rights reserved.