UK markets open in 7 hours 27 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.51 +0.15 (+0.18%) GOLD FUTURES
2,336.30 -5.80 (-0.25%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,289.48 -571.95 (-1.06%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00195000 | 2024-04-23 10:29AM EDT | 2024-04-26 | 42.30 | 40.25 | 43.50 | +10.82 | +34.37% | 17 | 207 | 108.30% |
| COIN240503C00195000 | 2024-04-23 11:37AM EDT | 2024-05-03 | 42.25 | 44.25 | 46.45 | +9.07 | +27.34% | 4 | 148 | 116.24% |
| COIN240510C00195000 | 2024-04-23 12:28PM EDT | 2024-05-10 | 45.15 | 46.15 | 47.50 | +10.65 | +30.87% | 9 | 60 | 102.54% |
| COIN240517C00195000 | 2024-04-23 2:13PM EDT | 2024-05-17 | 48.15 | 48.35 | 49.75 | +17.45 | +56.84% | 10 | 468 | 100.64% |
| COIN240524C00195000 | 2024-04-19 12:11PM EDT | 2024-05-24 | 38.03 | 49.75 | 51.25 | 0.00 | - | 101 | 110 | 96.33% |
| COIN240531C00195000 | 2024-04-23 2:31PM EDT | 2024-05-31 | 52.00 | 50.95 | 53.45 | +11.30 | +27.76% | 7 | 323 | 94.83% |
| COIN240621C00195000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 56.15 | 56.10 | 56.85 | +11.85 | +26.75% | 2 | 582 | 91.14% |
| COIN240719C00195000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 54.50 | 60.30 | 62.35 | +2.25 | +4.31% | 6 | 19 | 88.46% |
| COIN240920C00195000 | 2024-04-23 10:00AM EDT | 2024-09-20 | 68.62 | 71.25 | 73.45 | +4.32 | +6.72% | 1 | 321 | 89.78% |
| COIN241018C00195000 | 2024-04-23 10:14AM EDT | 2024-10-18 | 74.90 | 75.55 | 77.00 | +12.25 | +19.55% | 1 | 6 | 89.66% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 79.75 | 81.55 | 0.00 | - | 1 | 3 | 90.85% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 2024-12-20 | 74.95 | 83.30 | 84.35 | 0.00 | - | 4 | 4 | 89.05% |
| COIN250117C00195000 | 2024-04-22 12:01PM EDT | 2025-01-17 | 75.59 | 84.95 | 87.70 | 0.00 | - | 1 | 237 | 88.07% |
| COIN250321C00195000 | 2024-04-19 3:03PM EDT | 2025-03-21 | 75.70 | 92.05 | 93.95 | 0.00 | - | 2 | 210 | 88.40% |
| COIN250620C00195000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 98.00 | 99.00 | 101.85 | +17.00 | +20.99% | 1 | 45 | 87.44% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 111.70 | 115.00 | 0.00 | - | 1 | 605 | 86.75% |
| COIN260116C00195000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 106.93 | 112.70 | 115.75 | 0.00 | - | 1 | 35 | 85.73% |
| COIN260515C00195000 | 2024-04-09 2:40PM EDT | 2026-05-15 | 125.81 | 118.00 | 122.50 | 0.00 | - | 2 | 19 | 84.56% |
| COIN261218C00195000 | 2024-04-18 9:39AM EDT | 2026-12-18 | 110.37 | 126.65 | 131.00 | 0.00 | - | 1 | 11 | 82.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00195000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.24 | 0.24 | 0.29 | -0.56 | -70.00% | 556 | 522 | 98.44% |
| COIN240503P00195000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 2.96 | 2.75 | 3.05 | -2.25 | -43.19% | 151 | 226 | 104.83% |
| COIN240510P00195000 | 2024-04-23 2:54PM EDT | 2024-05-10 | 4.80 | 4.65 | 4.85 | -2.59 | -35.05% | 21 | 125 | 97.58% |
| COIN240517P00195000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 6.56 | 6.40 | 6.60 | -2.29 | -25.88% | 183 | 506 | 93.93% |
| COIN240524P00195000 | 2024-04-23 1:11PM EDT | 2024-05-24 | 8.68 | 7.40 | 8.25 | -2.27 | -20.73% | 2 | 13 | 90.01% |
| COIN240531P00195000 | 2024-04-23 3:31PM EDT | 2024-05-31 | 9.55 | 8.55 | 9.50 | -3.05 | -24.21% | 23 | 39 | 87.06% |
| COIN240621P00195000 | 2024-04-23 12:46PM EDT | 2024-06-21 | 13.99 | 12.80 | 13.40 | -2.89 | -17.12% | 21 | 368 | 84.56% |
| COIN240719P00195000 | 2024-04-23 1:44PM EDT | 2024-07-19 | 17.75 | 17.15 | 17.75 | -3.05 | -14.66% | 20 | 98 | 81.87% |
| COIN240920P00195000 | 2024-04-22 10:00AM EDT | 2024-09-20 | 28.90 | 25.75 | 26.80 | -2.10 | -6.77% | 1 | 328 | 80.48% |
| COIN241018P00195000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 30.15 | 29.45 | 29.85 | -3.93 | -11.53% | 30 | 28 | 80.14% |
| COIN241115P00195000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 37.70 | 32.20 | 33.45 | 0.00 | - | 1 | 5 | 79.95% |
| COIN241220P00195000 | 2024-04-18 12:16PM EDT | 2024-12-20 | 39.88 | 35.70 | 36.15 | 0.00 | - | - | 2 | 78.84% |
| COIN250117P00195000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 38.27 | 37.70 | 38.10 | -6.48 | -14.48% | 8 | 838 | 77.59% |
| COIN250221P00195000 | 2024-04-12 9:59AM EDT | 2025-02-21 | 35.75 | 40.35 | 41.05 | 0.00 | - | 1 | 27 | 76.95% |
| COIN250321P00195000 | 2024-04-11 2:30PM EDT | 2025-03-21 | 37.20 | 42.35 | 43.00 | 0.00 | - | 2 | 69 | 76.32% |
| COIN250620P00195000 | 2024-04-23 10:15AM EDT | 2025-06-20 | 49.00 | 47.85 | 49.05 | -2.95 | -5.68% | 3 | 6 | 74.59% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 57.15 | 58.30 | 0.00 | - | 1 | 35 | 71.86% |
| COIN260116P00195000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 62.71 | 58.15 | 59.05 | 0.00 | - | 2 | 213 | 71.13% |
| COIN260515P00195000 | 2024-04-16 9:39AM EDT | 2026-05-15 | 66.50 | 60.50 | 64.50 | 0.00 | - | 1 | 17 | 68.91% |
| COIN260918P00195000 | 2024-04-17 9:52AM EDT | 2026-09-18 | 68.10 | 64.25 | 67.05 | 0.00 | - | - | 1 | 66.52% |
© 2024 Yahoo. All rights reserved.