UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.29 -0.12 (-0.14%) GOLD FUTURES
2,404.80 +21.80 (+0.91%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,687.48 -233.14 (-0.46%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00260000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 0.33 | 0.33 | 0.38 | -0.34 | -50.75% | 2,561 | 4,250 | 92.97% |
| COIN240426C00260000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 2.35 | 2.33 | 2.39 | -0.64 | -21.40% | 805 | 969 | 88.01% |
| COIN240503C00260000 | 2024-04-16 3:38PM EDT | 2024-05-03 | 6.40 | 6.35 | 6.70 | -0.91 | -12.45% | 415 | 305 | 99.43% |
| COIN240510C00260000 | 2024-04-16 3:29PM EDT | 2024-05-10 | 9.60 | 9.55 | 9.95 | -1.05 | -9.86% | 174 | 315 | 101.18% |
| COIN240517C00260000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 11.80 | 11.80 | 12.10 | -1.30 | -9.92% | 3,364 | 18,121 | 98.97% |
| COIN240524C00260000 | 2024-04-16 2:58PM EDT | 2024-05-24 | 12.80 | 13.60 | 14.45 | -1.81 | -12.39% | 22 | 39 | 97.56% |
| COIN240531C00260000 | 2024-04-16 2:52PM EDT | 2024-05-31 | 13.88 | 14.15 | 16.70 | -3.52 | -20.23% | 6 | 13 | 94.66% |
| COIN240621C00260000 | 2024-04-16 3:19PM EDT | 2024-06-21 | 19.55 | 20.05 | 20.80 | -2.04 | -9.45% | 73 | 1,348 | 92.38% |
| COIN240719C00260000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 23.80 | 25.40 | 25.80 | -3.39 | -12.47% | 116 | 242 | 89.42% |
| COIN240920C00260000 | 2024-04-16 1:26PM EDT | 2024-09-20 | 34.70 | 37.05 | 37.95 | -3.75 | -9.75% | 8 | 334 | 90.12% |
| COIN241018C00260000 | 2024-04-16 1:20PM EDT | 2024-10-18 | 38.40 | 40.70 | 42.55 | -6.37 | -14.23% | 14 | 151 | 89.68% |
| COIN241115C00260000 | 2024-04-16 12:08PM EDT | 2024-11-15 | 38.85 | 45.45 | 46.00 | -18.10 | -31.78% | 1 | 236 | 89.76% |
| COIN241220C00260000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 48.83 | 48.85 | 51.00 | -5.38 | -9.92% | 3 | 154 | 89.07% |
| COIN250117C00260000 | 2024-04-16 1:19PM EDT | 2025-01-17 | 48.90 | 51.85 | 53.50 | -7.10 | -12.68% | 4 | 516 | 88.11% |
| COIN250221C00260000 | 2024-04-05 12:56PM EDT | 2025-02-21 | 72.75 | 55.10 | 57.55 | 0.00 | - | 2 | 72 | 87.61% |
| COIN250321C00260000 | 2024-04-15 3:56PM EDT | 2025-03-21 | 59.76 | 58.55 | 60.90 | 0.00 | - | 1 | 129 | 88.05% |
| COIN250620C00260000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 63.50 | 67.00 | 67.95 | -10.45 | -14.13% | 1 | 59 | 86.64% |
| COIN251219C00260000 | 2024-04-16 11:08AM EDT | 2025-12-19 | 73.76 | 78.65 | 80.85 | -28.78 | -28.07% | 2 | 70 | 84.14% |
| COIN260116C00260000 | 2024-04-16 10:51AM EDT | 2026-01-16 | 76.55 | 80.10 | 82.05 | -9.45 | -10.99% | 2 | 379 | 83.52% |
| COIN260515C00260000 | 2024-04-16 11:58AM EDT | 2026-05-15 | 80.80 | 85.00 | 89.50 | -11.20 | -12.17% | 1 | 38 | 82.06% |
| COIN260918C00260000 | 2024-04-16 1:26PM EDT | 2026-09-18 | 89.23 | 90.95 | 94.15 | -21.40 | -19.34% | 6 | 4 | 80.35% |
| COIN261218C00260000 | 2024-04-15 12:13PM EDT | 2026-12-18 | 112.60 | 95.10 | 98.05 | 0.00 | - | 2 | 27 | 79.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00260000 | 2024-04-16 3:40PM EDT | 2024-04-19 | 42.25 | 40.35 | 42.40 | +4.88 | +13.06% | 149 | 1,488 | 84.57% |
| COIN240426P00260000 | 2024-04-16 3:07PM EDT | 2024-04-26 | 44.53 | 41.70 | 43.60 | +7.53 | +20.35% | 111 | 285 | 76.98% |
| COIN240503P00260000 | 2024-04-16 2:43PM EDT | 2024-05-03 | 50.65 | 46.20 | 48.00 | +11.25 | +28.55% | 42 | 2,476 | 95.54% |
| COIN240510P00260000 | 2024-04-16 12:54PM EDT | 2024-05-10 | 56.03 | 48.85 | 50.75 | +11.78 | +26.62% | 1 | 32 | 95.51% |
| COIN240517P00260000 | 2024-04-16 3:24PM EDT | 2024-05-17 | 52.30 | 50.85 | 52.35 | +6.31 | +13.72% | 28 | 343 | 92.43% |
| COIN240524P00260000 | 2024-04-15 9:41AM EDT | 2024-05-24 | 36.50 | 52.15 | 54.05 | 0.00 | - | 1 | 19 | 89.59% |
| COIN240531P00260000 | 2024-04-12 3:58PM EDT | 2024-05-31 | 39.40 | 53.95 | 55.35 | 0.00 | - | 2 | 2 | 87.95% |
| COIN240621P00260000 | 2024-04-16 9:57AM EDT | 2024-06-21 | 64.49 | 58.15 | 60.15 | +12.94 | +25.10% | 41 | 232 | 85.63% |
| COIN240719P00260000 | 2024-04-16 12:50PM EDT | 2024-07-19 | 68.73 | 63.05 | 63.90 | +8.41 | +13.94% | 5 | 273 | 81.92% |
| COIN240920P00260000 | 2024-04-16 2:56PM EDT | 2024-09-20 | 74.45 | 72.70 | 73.35 | +9.38 | +14.42% | 2 | 239 | 80.31% |
| COIN241018P00260000 | 2024-04-16 9:58AM EDT | 2024-10-18 | 77.55 | 75.90 | 76.60 | +15.05 | +24.08% | 2 | 95 | 79.20% |
| COIN241115P00260000 | 2024-04-15 3:28PM EDT | 2024-11-15 | 75.26 | 79.30 | 80.20 | 0.00 | - | 1 | 184 | 79.07% |
| COIN241220P00260000 | 2024-04-15 3:07PM EDT | 2024-12-20 | 78.20 | 82.20 | 83.10 | 0.00 | - | 4 | 103 | 77.33% |
| COIN250117P00260000 | 2024-04-16 2:10PM EDT | 2025-01-17 | 85.45 | 84.10 | 85.40 | +10.95 | +14.70% | 27 | 128 | 76.09% |
| COIN250221P00260000 | 2024-04-16 1:31PM EDT | 2025-02-21 | 90.75 | 87.00 | 87.90 | +16.60 | +22.39% | 5 | 57 | 75.05% |
| COIN250321P00260000 | 2024-04-11 10:59AM EDT | 2025-03-21 | 76.17 | 88.90 | 90.00 | 0.00 | - | 1 | 89 | 74.29% |
| COIN250620P00260000 | 2024-04-15 1:17PM EDT | 2025-06-20 | 87.88 | 94.80 | 95.85 | 0.00 | - | 37 | 55 | 72.24% |
| COIN251219P00260000 | 2024-03-25 10:19AM EDT | 2025-12-19 | 87.06 | 102.75 | 104.45 | 0.00 | - | 1 | 35 | 68.07% |
| COIN260116P00260000 | 2024-04-16 9:56AM EDT | 2026-01-16 | 106.58 | 102.60 | 105.25 | +14.18 | +15.35% | 20 | 36 | 66.85% |
| COIN260515P00260000 | 2024-04-01 2:42PM EDT | 2026-05-15 | 98.50 | 106.00 | 110.50 | 0.00 | - | 3 | 16 | 64.96% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 2026-09-18 | 101.85 | 109.05 | 112.40 | 0.00 | - | - | 2 | 62.07% |
| COIN261218P00260000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 115.90 | 111.00 | 114.20 | +12.88 | +12.50% | 1 | 4 | 60.49% |
© 2024 Yahoo. All rights reserved.