UK markets open in 6 hours 26 minutes
NIKKEI 225
37,503.68 -576.02 (-1.51%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.50 -0.23 (-0.28%) GOLD FUTURES
2,389.00 -9.00 (-0.38%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,811.37 +1,706.96 (+3.48%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00200000 | 2024-04-18 3:33PM EDT | 2024-04-19 | 18.80 | 17.90 | 19.45 | +3.30 | +21.29% | 131 | 3,090 | 125.10% |
| COIN240426C00200000 | 2024-04-18 3:01PM EDT | 2024-04-26 | 22.00 | 21.70 | 23.40 | +3.50 | +18.92% | 71 | 341 | 91.48% |
| COIN240503C00200000 | 2024-04-18 11:16AM EDT | 2024-05-03 | 33.52 | 25.80 | 28.85 | +8.16 | +32.18% | 123 | 261 | 99.34% |
| COIN240510C00200000 | 2024-04-18 12:18PM EDT | 2024-05-10 | 36.70 | 29.85 | 32.50 | +7.53 | +25.81% | 8 | 132 | 102.42% |
| COIN240517C00200000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 33.95 | 33.00 | 34.25 | +2.90 | +9.34% | 256 | 788 | 100.31% |
| COIN240524C00200000 | 2024-04-18 9:52AM EDT | 2024-05-24 | 36.80 | 34.85 | 36.70 | +5.80 | +18.71% | 1 | 195 | 98.69% |
| COIN240531C00200000 | 2024-04-18 12:34PM EDT | 2024-05-31 | 42.50 | 35.55 | 38.35 | +7.10 | +20.06% | 2 | 86 | 94.62% |
| COIN240621C00200000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 41.85 | 41.20 | 42.80 | +2.65 | +6.76% | 93 | 3,703 | 92.71% |
| COIN240719C00200000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 46.65 | 46.80 | 47.85 | +3.35 | +7.74% | 14 | 99 | 90.62% |
| COIN240920C00200000 | 2024-04-18 11:06AM EDT | 2024-09-20 | 63.27 | 57.55 | 58.70 | +8.07 | +14.62% | 3 | 693 | 90.69% |
| COIN241018C00200000 | 2024-04-16 3:40PM EDT | 2024-10-18 | 62.26 | 61.50 | 62.40 | 0.00 | - | 4 | 20 | 90.33% |
| COIN241115C00200000 | 2024-04-16 11:56AM EDT | 2024-11-15 | 60.37 | 65.50 | 67.10 | 0.00 | - | 3 | 16 | 91.44% |
| COIN241220C00200000 | 2024-04-17 10:22AM EDT | 2024-12-20 | 64.98 | 68.95 | 70.60 | 0.00 | - | 11 | 138 | 90.14% |
| COIN250117C00200000 | 2024-04-18 3:15PM EDT | 2025-01-17 | 71.99 | 71.40 | 73.10 | +7.19 | +11.10% | 30 | 2,305 | 89.12% |
| COIN250221C00200000 | 2024-04-16 12:24PM EDT | 2025-02-21 | 68.90 | 74.55 | 77.35 | 0.00 | - | 1 | 11 | 89.18% |
| COIN250321C00200000 | 2024-04-17 12:46PM EDT | 2025-03-21 | 69.66 | 77.65 | 78.90 | 0.00 | - | 5 | 711 | 88.58% |
| COIN250620C00200000 | 2024-04-18 12:52PM EDT | 2025-06-20 | 89.88 | 83.75 | 86.75 | +8.77 | +10.81% | 3 | 569 | 87.19% |
| COIN251219C00200000 | 2024-04-18 10:40AM EDT | 2025-12-19 | 101.99 | 96.15 | 99.45 | +9.06 | +9.75% | 5 | 3,477 | 86.39% |
| COIN260116C00200000 | 2024-04-18 2:05PM EDT | 2026-01-16 | 99.00 | 96.15 | 100.60 | +4.00 | +4.21% | 3 | 394 | 85.08% |
| COIN260515C00200000 | 2024-04-17 1:49PM EDT | 2026-05-15 | 100.50 | 101.50 | 105.50 | 0.00 | - | 10 | 190 | 83.18% |
| COIN260918C00200000 | 2024-04-08 12:09PM EDT | 2026-09-18 | 137.07 | 106.95 | 111.00 | 0.00 | - | 1 | 3 | 82.14% |
| COIN261218C00200000 | 2024-04-18 10:24AM EDT | 2026-12-18 | 116.78 | 109.65 | 113.90 | +8.33 | +7.68% | 2 | 17 | 80.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00200000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.30 | 0.27 | 0.30 | -1.21 | -80.13% | 4,036 | 5,538 | 105.08% |
| COIN240426P00200000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 3.85 | 3.30 | 3.75 | -1.92 | -33.28% | 1,011 | 1,072 | 81.84% |
| COIN240503P00200000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 8.95 | 7.50 | 9.00 | -2.33 | -20.66% | 160 | 556 | 92.81% |
| COIN240510P00200000 | 2024-04-18 2:46PM EDT | 2024-05-10 | 12.30 | 10.85 | 12.45 | -2.44 | -16.55% | 45 | 343 | 94.84% |
| COIN240517P00200000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 14.30 | 13.75 | 14.40 | -1.80 | -11.18% | 282 | 2,470 | 93.66% |
| COIN240524P00200000 | 2024-04-18 1:07PM EDT | 2024-05-24 | 14.55 | 15.90 | 17.40 | -3.45 | -19.17% | 9 | 60 | 94.49% |
| COIN240531P00200000 | 2024-04-18 1:09PM EDT | 2024-05-31 | 16.12 | 16.70 | 18.35 | -2.46 | -13.24% | 6 | 62 | 89.69% |
| COIN240621P00200000 | 2024-04-18 2:56PM EDT | 2024-06-21 | 21.81 | 21.05 | 21.90 | -1.49 | -6.39% | 194 | 2,447 | 85.39% |
| COIN240719P00200000 | 2024-04-18 2:50PM EDT | 2024-07-19 | 26.16 | 26.10 | 26.45 | -2.19 | -7.72% | 31 | 384 | 83.22% |
| COIN240920P00200000 | 2024-04-18 3:39PM EDT | 2024-09-20 | 35.25 | 35.05 | 35.70 | -1.25 | -3.42% | 6 | 550 | 81.65% |
| COIN241018P00200000 | 2024-04-18 10:23AM EDT | 2024-10-18 | 36.65 | 38.55 | 39.10 | -2.92 | -7.38% | 24 | 478 | 81.30% |
| COIN241115P00200000 | 2024-04-17 1:12PM EDT | 2024-11-15 | 44.96 | 40.80 | 42.30 | 0.00 | - | 3 | 23 | 80.26% |
| COIN241220P00200000 | 2024-04-18 1:36PM EDT | 2024-12-20 | 44.00 | 43.80 | 45.00 | -4.30 | -8.90% | 13 | 79 | 78.75% |
| COIN250117P00200000 | 2024-04-18 11:47AM EDT | 2025-01-17 | 44.35 | 46.15 | 46.85 | -5.25 | -10.58% | 4 | 1,551 | 77.72% |
| COIN250221P00200000 | 2024-04-11 2:08PM EDT | 2025-02-21 | 37.45 | 48.15 | 49.60 | 0.00 | - | - | 126 | 76.50% |
| COIN250321P00200000 | 2024-04-18 9:37AM EDT | 2025-03-21 | 52.05 | 49.75 | 51.70 | +1.35 | +2.66% | 1 | 170 | 75.74% |
| COIN250620P00200000 | 2024-04-17 12:59PM EDT | 2025-06-20 | 59.85 | 56.35 | 57.30 | 0.00 | - | 7 | 177 | 74.53% |
| COIN251219P00200000 | 2024-04-18 3:47PM EDT | 2025-12-19 | 65.00 | 64.55 | 65.60 | +8.55 | +15.15% | 31 | 61 | 70.89% |
| COIN260116P00200000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 66.00 | 65.50 | 66.25 | 0.00 | - | 4 | 67 | 70.13% |
| COIN260515P00200000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 67.45 | 66.50 | 71.50 | -3.90 | -5.47% | 5 | 29 | 67.31% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 2026-09-18 | 63.85 | 70.80 | 72.80 | 0.00 | - | 1 | 11 | 64.78% |
| COIN261218P00200000 | 2024-04-18 11:13AM EDT | 2026-12-18 | 71.95 | 72.55 | 74.90 | +7.10 | +10.95% | 1 | 8 | 63.30% |
© 2024 Yahoo. All rights reserved.