UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.75 +0.94 (+1.14%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,812.93 +654.70 (+1.28%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00160000 | 2024-04-25 10:28AM EDT | 2024-04-26 | 62.70 | 62.80 | 65.65 | -3.12 | -4.74% | 1 | 6 | 260.94% |
| COIN240503C00160000 | 2024-04-25 11:55AM EDT | 2024-05-03 | 62.93 | 63.20 | 66.45 | -3.34 | -5.04% | 1 | 1 | 141.65% |
| COIN240510C00160000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 64.95 | 64.60 | 66.55 | +2.88 | +4.64% | 1 | 1 | 119.31% |
| COIN240517C00160000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 68.45 | 64.85 | 67.55 | 0.00 | - | 1 | 30 | 107.18% |
| COIN240524C00160000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 69.85 | 66.55 | 68.10 | 0.00 | - | 6 | 5 | 104.36% |
| COIN240531C00160000 | 2024-04-17 1:20PM EDT | 2024-05-31 | 57.42 | 67.00 | 69.30 | 0.00 | - | - | 10 | 100.22% |
| COIN240621C00160000 | 2024-04-24 2:23PM EDT | 2024-06-21 | 68.02 | 69.65 | 71.25 | -7.23 | -9.61% | 2 | 2,392 | 92.52% |
| COIN240719C00160000 | 2024-04-25 12:05PM EDT | 2024-07-19 | 74.25 | 73.40 | 75.60 | -7.63 | -9.32% | 3 | 69 | 91.85% |
| COIN240920C00160000 | 2024-04-25 1:09PM EDT | 2024-09-20 | 84.00 | 81.00 | 83.70 | -18.41 | -17.98% | 3 | 246 | 90.67% |
| COIN241018C00160000 | 2024-04-23 9:34AM EDT | 2024-10-18 | 88.45 | 85.20 | 86.05 | 0.00 | - | 1 | 10 | 90.79% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 87.75 | 89.90 | 0.00 | - | 1 | 3 | 91.16% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 90.50 | 93.05 | 0.00 | - | - | 1 | 89.99% |
| COIN250117C00160000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 103.65 | 93.60 | 94.65 | 0.00 | - | 1 | 824 | 89.47% |
| COIN250321C00160000 | 2024-04-16 10:37AM EDT | 2025-03-21 | 89.10 | 97.85 | 101.25 | 0.00 | - | 1 | 386 | 89.43% |
| COIN250620C00160000 | 2024-04-25 2:30PM EDT | 2025-06-20 | 106.10 | 105.40 | 106.85 | +2.10 | +2.02% | 11 | 100 | 88.82% |
| COIN251219C00160000 | 2024-04-05 12:15PM EDT | 2025-12-19 | 136.52 | 116.35 | 118.80 | 0.00 | - | 1 | 368 | 88.48% |
| COIN260116C00160000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 106.80 | 116.25 | 121.00 | 0.00 | - | 23 | 200 | 87.80% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 122.00 | 126.00 | 0.00 | - | 2 | 21 | 86.72% |
| COIN260918C00160000 | 2024-04-08 11:43AM EDT | 2026-09-18 | 154.77 | 127.20 | 130.50 | 0.00 | - | 1 | 2 | 85.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00160000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 50 | 501 | 167.19% |
| COIN240503P00160000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 0.53 | 0.44 | 0.57 | -0.08 | -13.11% | 17 | 228 | 118.65% |
| COIN240510P00160000 | 2024-04-25 3:16PM EDT | 2024-05-10 | 0.97 | 1.02 | 1.23 | -0.30 | -23.62% | 13 | 117 | 104.44% |
| COIN240517P00160000 | 2024-04-25 3:17PM EDT | 2024-05-17 | 1.74 | 1.79 | 1.96 | -0.29 | -14.29% | 109 | 551 | 98.34% |
| COIN240524P00160000 | 2024-04-24 3:02PM EDT | 2024-05-24 | 2.65 | 2.42 | 2.66 | 0.00 | - | 9 | 67 | 93.34% |
| COIN240531P00160000 | 2024-04-25 2:09PM EDT | 2024-05-31 | 3.15 | 3.00 | 3.85 | -0.04 | -1.25% | 31 | 62 | 91.66% |
| COIN240621P00160000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 5.63 | 5.55 | 6.70 | +0.16 | +2.93% | 109 | 1,364 | 88.83% |
| COIN240719P00160000 | 2024-04-25 2:31PM EDT | 2024-07-19 | 8.46 | 8.50 | 8.65 | +0.71 | +9.16% | 45 | 1,154 | 83.03% |
| COIN240920P00160000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 15.70 | 15.05 | 15.40 | +0.98 | +6.66% | 12 | 255 | 81.57% |
| COIN241018P00160000 | 2024-04-23 12:36PM EDT | 2024-10-18 | 16.51 | 17.50 | 18.35 | 0.00 | - | 10 | 493 | 81.29% |
| COIN241115P00160000 | 2024-04-24 11:24AM EDT | 2024-11-15 | 19.85 | 20.15 | 20.50 | 0.00 | - | 20 | 23 | 80.75% |
| COIN241220P00160000 | 2024-04-22 2:41PM EDT | 2024-12-20 | 23.05 | 22.55 | 22.85 | 0.00 | - | 1 | 26 | 79.34% |
| COIN250117P00160000 | 2024-04-25 3:03PM EDT | 2025-01-17 | 24.30 | 24.25 | 25.25 | +1.80 | +8.00% | 2 | 382 | 78.89% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 2025-02-21 | 22.00 | 26.40 | 27.50 | 0.00 | - | 1 | 1 | 78.01% |
| COIN250321P00160000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 31.68 | 28.20 | 28.95 | 0.00 | - | 1 | 114 | 77.33% |
| COIN250620P00160000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 34.00 | 32.25 | 36.00 | 0.00 | - | 1 | 93 | 76.58% |
| COIN251219P00160000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 40.74 | 41.05 | 41.95 | 0.00 | - | 1 | 110 | 73.02% |
| COIN260116P00160000 | 2024-04-19 3:23PM EDT | 2026-01-16 | 44.65 | 41.85 | 42.60 | 0.00 | - | 1 | 204 | 72.26% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 44.00 | 48.00 | 0.00 | - | 1 | 13 | 70.46% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 48.15 | 50.00 | 0.00 | - | - | 1 | 68.37% |
| COIN261218P00160000 | 2024-04-25 10:13AM EDT | 2026-12-18 | 49.45 | 49.65 | 51.55 | +0.85 | +1.75% | 1 | 26 | 66.59% |
© 2024 Yahoo. All rights reserved.