Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00230000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.80 | 3.55 | 3.85 | -2.32 | -37.91% | 2,802 | 1,336 | 87.09% |
| COIN240503C00230000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 10.77 | 10.50 | 10.90 | -1.33 | -10.99% | 173 | 294 | 108.69% |
| COIN240510C00230000 | 2024-04-19 3:41PM EDT | 2024-05-10 | 13.25 | 13.20 | 14.15 | -3.75 | -22.06% | 49 | 100 | 103.98% |
| COIN240517C00230000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 15.95 | 15.60 | 17.00 | -3.55 | -18.21% | 306 | 730 | 101.52% |
| COIN240524C00230000 | 2024-04-19 10:25AM EDT | 2024-05-24 | 19.86 | 17.45 | 18.45 | -2.23 | -10.10% | 7 | 26 | 97.20% |
| COIN240621C00230000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 25.55 | 24.30 | 25.55 | -3.07 | -10.73% | 52 | 1,814 | 92.47% |
| COIN240719C00230000 | 2024-04-19 2:05PM EDT | 2024-07-19 | 32.05 | 29.20 | 30.60 | -2.49 | -7.21% | 5 | 141 | 88.78% |
| COIN240920C00230000 | 2024-04-19 3:45PM EDT | 2024-09-20 | 41.65 | 40.65 | 42.60 | -3.95 | -8.66% | 31 | 881 | 89.78% |
| COIN241018C00230000 | 2024-04-18 1:13PM EDT | 2024-10-18 | 51.15 | 45.55 | 46.35 | -1.35 | -2.57% | 4 | 13 | 89.96% |
| COIN241115C00230000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 50.65 | 49.70 | 50.70 | -7.60 | -13.05% | 1 | 17 | 90.53% |
| COIN241220C00230000 | 2024-04-19 9:37AM EDT | 2024-12-20 | 60.95 | 52.45 | 54.75 | +5.80 | +10.52% | 1 | 17 | 88.88% |
| COIN250117C00230000 | 2024-04-19 11:00AM EDT | 2025-01-17 | 60.80 | 55.70 | 57.60 | -0.40 | -0.65% | 5 | 446 | 88.53% |
| COIN250221C00230000 | 2024-04-19 1:13PM EDT | 2025-02-21 | 63.70 | 59.65 | 60.90 | +1.65 | +2.66% | 18 | 69 | 88.23% |
| COIN250321C00230000 | 2024-04-17 12:28PM EDT | 2025-03-21 | 64.51 | 62.35 | 63.35 | +2.66 | +4.30% | 1 | 957 | 87.82% |
| COIN250620C00230000 | 2024-04-19 12:57PM EDT | 2025-06-20 | 74.14 | 70.10 | 72.60 | -6.96 | -8.58% | 27 | 97 | 87.83% |
| COIN251219C00230000 | 2024-04-18 10:11AM EDT | 2025-12-19 | 91.77 | 81.90 | 84.30 | +0.38 | +0.42% | 1 | 331 | 85.39% |
| COIN260116C00230000 | 2024-04-18 12:48PM EDT | 2026-01-16 | 84.80 | 83.25 | 85.75 | -7.95 | -8.57% | 1 | 84 | 84.91% |
| COIN260515C00230000 | 2024-04-17 2:34PM EDT | 2026-05-15 | 92.00 | 87.50 | 92.50 | 0.00 | - | 1 | 56 | 83.10% |
| COIN261218C00230000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 106.69 | 96.50 | 101.00 | -2.86 | -2.61% | 1 | 7 | 80.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00230000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 22.55 | 21.95 | 23.20 | +4.97 | +28.27% | 221 | 933 | 85.86% |
| COIN240503P00230000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 29.35 | 28.60 | 29.55 | +5.34 | +22.24% | 17 | 1,857 | 104.79% |
| COIN240510P00230000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 32.32 | 30.75 | 32.20 | +6.27 | +24.07% | 13 | 133 | 97.93% |
| COIN240517P00230000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 33.75 | 33.65 | 35.15 | +3.17 | +10.37% | 125 | 677 | 97.66% |
| COIN240524P00230000 | 2024-04-18 11:21AM EDT | 2024-05-24 | 35.96 | 35.50 | 36.45 | +8.41 | +30.53% | 2 | 193 | 93.47% |
| COIN240531P00230000 | 2024-04-19 9:55AM EDT | 2024-05-31 | 30.20 | 36.45 | 37.95 | +0.22 | +0.73% | 2 | 29 | 89.66% |
| COIN240621P00230000 | 2024-04-19 3:11PM EDT | 2024-06-21 | 40.70 | 41.05 | 42.10 | +2.58 | +6.77% | 45 | 1,180 | 85.78% |
| COIN240719P00230000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 46.80 | 45.85 | 47.00 | +4.80 | +11.43% | 6 | 903 | 82.92% |
| COIN240920P00230000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 55.80 | 55.80 | 56.75 | +5.95 | +11.94% | 18 | 1,984 | 81.80% |
| COIN241018P00230000 | 2024-04-18 1:13PM EDT | 2024-10-18 | 55.15 | 59.10 | 59.90 | 0.00 | - | 30 | 57 | 80.71% |
| COIN241115P00230000 | 2024-04-17 11:48AM EDT | 2024-11-15 | 62.18 | 62.50 | 64.15 | 0.00 | - | 1 | 15 | 81.20% |
| COIN241220P00230000 | 2024-04-11 3:59PM EDT | 2024-12-20 | 46.80 | 65.05 | 66.90 | 0.00 | - | 1 | 2 | 79.08% |
| COIN250117P00230000 | 2024-04-19 9:40AM EDT | 2025-01-17 | 63.93 | 67.00 | 67.65 | -0.72 | -1.11% | 1 | 295 | 76.81% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 70.05 | 71.10 | 0.00 | - | 5 | 4 | 76.62% |
| COIN250321P00230000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 69.85 | 71.55 | 73.75 | -1.15 | -1.62% | 51 | 90 | 76.00% |
| COIN250620P00230000 | 2024-04-18 2:26PM EDT | 2025-06-20 | 75.01 | 76.80 | 79.70 | 0.00 | - | 88 | 74 | 73.80% |
| COIN251219P00230000 | 2024-04-16 12:34PM EDT | 2025-12-19 | 85.95 | 84.95 | 87.65 | 0.00 | - | 1 | 85 | 69.60% |
| COIN260116P00230000 | 2024-04-16 11:52AM EDT | 2026-01-16 | 87.45 | 86.40 | 88.00 | 0.00 | - | 9 | 143 | 68.92% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 2026-05-15 | 73.90 | 88.50 | 93.50 | 0.00 | - | 3 | 2 | 66.63% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 91.50 | 95.30 | 0.00 | - | 1 | 2 | 63.68% |
| COIN261218P00230000 | 2024-04-18 10:27AM EDT | 2026-12-18 | 91.05 | 93.00 | 96.45 | 0.00 | - | 2 | 3 | 61.68% |
© 2024 Yahoo. All rights reserved.