Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00220000 | 2024-04-19 12:09PM EDT | 2024-04-19 | 1.76 | 1.42 | 1.63 | -1.54 | -46.67% | 2,977 | 3,581 | 81.01% |
| COIN240426C00220000 | 2024-04-19 12:09PM EDT | 2024-04-26 | 9.90 | 9.25 | 10.00 | 0.00 | - | 555 | 722 | 95.46% |
| COIN240503C00220000 | 2024-04-19 12:10PM EDT | 2024-05-03 | 17.90 | 17.15 | 18.30 | +1.50 | +9.15% | 99 | 264 | 116.52% |
| COIN240510C00220000 | 2024-04-19 11:49AM EDT | 2024-05-10 | 21.50 | 19.45 | 21.60 | -0.05 | -0.23% | 73 | 90 | 109.55% |
| COIN240517C00220000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 23.44 | 22.80 | 23.45 | -0.06 | -0.26% | 189 | 758 | 106.21% |
| COIN240524C00220000 | 2024-04-19 11:48AM EDT | 2024-05-24 | 26.00 | 23.95 | 26.25 | -4.02 | -13.39% | 4 | 65 | 102.70% |
| COIN240621C00220000 | 2024-04-19 12:01PM EDT | 2024-06-21 | 33.25 | 31.30 | 32.55 | +0.83 | +2.56% | 17 | 2,168 | 96.20% |
| COIN240719C00220000 | 2024-04-19 11:46AM EDT | 2024-07-19 | 38.86 | 37.30 | 38.70 | +0.61 | +1.59% | 40 | 313 | 94.57% |
| COIN240920C00220000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 50.79 | 49.50 | 50.75 | +1.41 | +2.86% | 10 | 1,718 | 95.18% |
| COIN241018C00220000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 53.45 | 53.35 | 54.75 | -0.55 | -1.02% | 30 | 976 | 94.34% |
| COIN241115C00220000 | 2024-04-19 10:42AM EDT | 2024-11-15 | 57.45 | 57.95 | 59.45 | -0.90 | -1.54% | 34 | 5 | 95.36% |
| COIN241220C00220000 | 2024-04-19 10:42AM EDT | 2024-12-20 | 61.15 | 61.65 | 62.85 | -3.15 | -4.90% | 31 | 168 | 93.67% |
| COIN250117C00220000 | 2024-04-19 11:46AM EDT | 2025-01-17 | 66.00 | 63.30 | 65.40 | +1.66 | +2.58% | 19 | 365 | 91.78% |
| COIN250221C00220000 | 2024-04-18 9:51AM EDT | 2025-02-21 | 69.50 | 68.25 | 69.20 | 0.00 | - | 5 | 43 | 92.40% |
| COIN250321C00220000 | 2024-04-19 11:46AM EDT | 2025-03-21 | 72.00 | 70.10 | 72.35 | +1.50 | +2.13% | 9 | 88 | 91.78% |
| COIN250620C00220000 | 2024-04-19 11:25AM EDT | 2025-06-20 | 79.47 | 78.40 | 79.65 | +0.62 | +0.79% | 16 | 63 | 90.71% |
| COIN251219C00220000 | 2024-04-19 10:08AM EDT | 2025-12-19 | 92.90 | 89.20 | 92.10 | +0.95 | +1.03% | 2 | 25 | 87.93% |
| COIN260116C00220000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 92.36 | 91.80 | 93.40 | 0.00 | - | 6 | 364 | 87.99% |
| COIN260515C00220000 | 2024-04-18 1:29PM EDT | 2026-05-15 | 101.02 | 96.00 | 100.50 | 0.00 | - | 10 | 93 | 86.20% |
| COIN261218C00220000 | 2024-04-18 10:28AM EDT | 2026-12-18 | 110.75 | 104.50 | 108.15 | 0.00 | - | 2 | 7 | 83.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00220000 | 2024-04-19 12:10PM EDT | 2024-04-19 | 2.77 | 2.96 | 3.20 | -2.43 | -46.73% | 6,718 | 5,182 | 0.00% |
| COIN240426P00220000 | 2024-04-19 12:09PM EDT | 2024-04-26 | 10.70 | 10.35 | 11.25 | -0.67 | -5.89% | 805 | 901 | 59.73% |
| COIN240503P00220000 | 2024-04-19 12:01PM EDT | 2024-05-03 | 17.98 | 18.65 | 18.95 | +0.13 | +0.73% | 83 | 692 | 90.23% |
| COIN240510P00220000 | 2024-04-19 11:14AM EDT | 2024-05-10 | 21.60 | 21.30 | 21.90 | -0.70 | -3.14% | 56 | 445 | 87.85% |
| COIN240517P00220000 | 2024-04-19 11:50AM EDT | 2024-05-17 | 22.65 | 23.25 | 24.15 | -1.51 | -6.25% | 76 | 860 | 85.23% |
| COIN240524P00220000 | 2024-04-19 10:40AM EDT | 2024-05-24 | 26.95 | 24.20 | 26.30 | +0.71 | +2.71% | 1 | 64 | 82.27% |
| COIN240531P00220000 | 2024-04-19 10:31AM EDT | 2024-05-31 | 27.00 | 26.65 | 27.70 | 0.00 | - | 10 | 20 | 81.84% |
| COIN240621P00220000 | 2024-04-19 11:47AM EDT | 2024-06-21 | 31.55 | 31.45 | 32.35 | -0.85 | -2.62% | 25 | 1,706 | 80.31% |
| COIN240719P00220000 | 2024-04-19 11:22AM EDT | 2024-07-19 | 36.55 | 36.45 | 37.15 | -0.55 | -1.48% | 43 | 1,107 | 78.47% |
| COIN240920P00220000 | 2024-04-19 9:43AM EDT | 2024-09-20 | 44.70 | 45.90 | 47.05 | -1.76 | -3.79% | 5 | 242 | 78.07% |
| COIN241018P00220000 | 2024-04-17 1:30PM EDT | 2024-10-18 | 52.86 | 49.85 | 50.60 | 0.00 | - | 7 | 27 | 78.19% |
| COIN241115P00220000 | 2024-04-18 11:06AM EDT | 2024-11-15 | 53.30 | 53.40 | 54.30 | +1.91 | +3.72% | 7 | 3 | 78.56% |
| COIN241220P00220000 | 2024-04-16 1:10PM EDT | 2024-12-20 | 58.84 | 55.70 | 56.90 | 0.00 | - | 2 | 17 | 76.38% |
| COIN250117P00220000 | 2024-04-18 12:28PM EDT | 2025-01-17 | 55.15 | 57.65 | 58.80 | 0.00 | - | 1 | 673 | 75.07% |
| COIN250221P00220000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 51.16 | 60.00 | 62.10 | 0.00 | - | 1 | 1 | 74.44% |
| COIN250321P00220000 | 2024-04-18 1:04PM EDT | 2025-03-21 | 61.57 | 62.90 | 63.65 | 0.00 | - | 5 | 200 | 74.13% |
| COIN250620P00220000 | 2024-04-18 1:25PM EDT | 2025-06-20 | 68.07 | 68.60 | 69.60 | 0.00 | - | 80 | 68 | 72.45% |
| COIN251219P00220000 | 2024-04-16 3:44PM EDT | 2025-12-19 | 76.68 | 76.70 | 77.95 | 0.00 | - | 3 | 25 | 68.71% |
| COIN260116P00220000 | 2024-04-15 1:21PM EDT | 2026-01-16 | 72.15 | 76.75 | 78.85 | 0.00 | - | 7 | 138 | 67.65% |
| COIN260515P00220000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 79.90 | 79.50 | 83.50 | 0.00 | - | 5 | 17 | 65.40% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 74.07 | 82.95 | 85.55 | 0.00 | - | 10 | 10 | 62.85% |
| COIN261218P00220000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 78.65 | 84.50 | 86.95 | 0.00 | - | 1 | 1 | 61.02% |
© 2024 Yahoo. All rights reserved.