Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00155000 | 2024-04-24 9:44AM EDT | 2024-04-26 | 79.24 | 78.25 | 79.90 | 0.00 | - | 1 | 4 | 367.19% |
| COIN240503C00155000 | 2024-04-24 9:44AM EDT | 2024-05-03 | 80.23 | 78.80 | 80.40 | 0.00 | - | 1 | 3 | 158.98% |
| COIN240510C00155000 | 2024-04-17 12:44PM EDT | 2024-05-10 | 53.85 | 79.15 | 81.45 | 0.00 | - | - | 1 | 112.89% |
| COIN240517C00155000 | 2024-04-25 11:55AM EDT | 2024-05-17 | 68.82 | 80.10 | 81.80 | 0.00 | - | 2 | 28 | 107.64% |
| COIN240524C00155000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 83.00 | 80.10 | 82.80 | 0.00 | - | 1 | 2 | 101.12% |
| COIN240621C00155000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 77.63 | 83.45 | 85.20 | +3.56 | +4.81% | 3 | 613 | 93.84% |
| COIN240719C00155000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 80.00 | 86.30 | 88.25 | 0.00 | - | 1 | 38 | 90.75% |
| COIN240920C00155000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 86.14 | 93.50 | 95.80 | 0.00 | - | 2 | 86 | 90.83% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 90.00 | 96.85 | 97.90 | 0.00 | - | 2 | 7 | 90.14% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 99.60 | 101.15 | 0.00 | - | 1 | 11 | 90.53% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 95.85 | 102.65 | 104.35 | 0.00 | - | 5 | 5 | 90.07% |
| COIN250117C00155000 | 2024-04-26 12:51PM EDT | 2025-01-17 | 102.00 | 104.25 | 106.80 | +8.65 | +9.27% | 1 | 250 | 89.11% |
| COIN250321C00155000 | 2024-03-27 9:48AM EDT | 2025-03-21 | 137.20 | 98.55 | 101.85 | 0.00 | - | 2 | 237 | 70.87% |
| COIN250620C00155000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 109.55 | 116.35 | 118.30 | 0.00 | - | 1 | 54 | 88.79% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 77.05% |
| COIN260116C00155000 | 2024-04-16 10:19AM EDT | 2026-01-16 | 113.50 | 128.20 | 130.90 | 0.00 | - | 2 | 146 | 87.71% |
| COIN260515C00155000 | 2024-04-24 10:34AM EDT | 2026-05-15 | 132.00 | 132.00 | 137.00 | 0.00 | - | 1 | 12 | 86.21% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 140.85 | 143.90 | 0.00 | - | 1 | 5 | 84.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00155000 | 2024-04-26 9:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 76 | 320 | 262.50% |
| COIN240503P00155000 | 2024-04-26 2:08PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.27 | -0.27 | -51.92% | 94 | 136 | 133.98% |
| COIN240510P00155000 | 2024-04-26 11:24AM EDT | 2024-05-10 | 0.75 | 0.58 | 0.85 | -0.29 | -27.88% | 12 | 135 | 116.55% |
| COIN240517P00155000 | 2024-04-26 2:28PM EDT | 2024-05-17 | 1.12 | 1.02 | 1.13 | -0.35 | -23.81% | 5 | 519 | 104.30% |
| COIN240524P00155000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 1.55 | 1.12 | 1.53 | -1.41 | -47.64% | 2 | 94 | 94.97% |
| COIN240531P00155000 | 2024-04-26 9:57AM EDT | 2024-05-31 | 2.55 | 1.27 | 2.01 | -0.10 | -3.77% | 4 | 47 | 89.40% |
| COIN240621P00155000 | 2024-04-26 11:54AM EDT | 2024-06-21 | 4.30 | 3.65 | 3.80 | -0.32 | -6.93% | 4 | 1,399 | 87.93% |
| COIN240719P00155000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 6.27 | 6.00 | 6.15 | -0.73 | -10.43% | 26 | 950 | 83.98% |
| COIN240920P00155000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 14.90 | 11.70 | 11.85 | 0.00 | - | 1 | 567 | 81.79% |
| COIN241018P00155000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 14.95 | 13.75 | 14.10 | +0.45 | +3.10% | 3 | 5 | 80.68% |
| COIN241115P00155000 | 2024-04-09 3:55PM EDT | 2024-11-15 | 15.58 | 16.30 | 16.75 | 0.00 | - | 2 | 2 | 81.08% |
| COIN241220P00155000 | 2024-04-12 10:00AM EDT | 2024-12-20 | 16.39 | 18.65 | 19.05 | 0.00 | - | 1 | 2 | 79.85% |
| COIN250117P00155000 | 2024-04-26 2:42PM EDT | 2025-01-17 | 20.38 | 20.20 | 20.50 | -0.22 | -1.07% | 10 | 286 | 78.52% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 22.25 | 22.65 | 0.00 | - | - | 3 | 77.69% |
| COIN250321P00155000 | 2024-04-26 2:42PM EDT | 2025-03-21 | 24.15 | 23.80 | 24.35 | -2.00 | -7.65% | 10 | 43 | 77.15% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 28.90 | 29.40 | 0.00 | - | 6 | 77 | 76.04% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 75.98% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 37.50 | 38.20 | 0.00 | - | 12 | 66 | 72.83% |
| COIN260515P00155000 | 2024-04-11 12:21PM EDT | 2026-05-15 | 36.70 | 41.45 | 43.50 | 0.00 | - | 1 | 14 | 72.04% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 43.80 | 45.65 | 0.00 | - | 1 | 2 | 69.03% |
© 2024 Yahoo. All rights reserved.