Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00270000 | 2024-04-19 12:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5,321 | 17,708 | 146.88% |
| COIN240426C00270000 | 2024-04-19 12:37PM EDT | 2024-04-26 | 0.50 | 0.48 | 0.49 | -0.29 | -36.71% | 954 | 1,758 | 85.79% |
| COIN240503C00270000 | 2024-04-19 12:13PM EDT | 2024-05-03 | 4.31 | 3.60 | 3.90 | +0.32 | +8.02% | 176 | 257 | 103.83% |
| COIN240510C00270000 | 2024-04-19 12:32PM EDT | 2024-05-10 | 6.00 | 5.45 | 5.75 | -1.25 | -17.24% | 18 | 243 | 98.57% |
| COIN240517C00270000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 7.60 | 7.30 | 7.55 | -1.20 | -13.64% | 127 | 2,143 | 95.78% |
| COIN240524C00270000 | 2024-04-19 10:01AM EDT | 2024-05-24 | 12.45 | 8.90 | 9.40 | +1.34 | +12.06% | 11 | 20 | 93.84% |
| COIN240531C00270000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 12.00 | 10.65 | 11.00 | -0.41 | -3.30% | 103 | 65 | 92.55% |
| COIN240621C00270000 | 2024-04-19 12:25PM EDT | 2024-06-21 | 15.40 | 15.10 | 15.60 | -1.68 | -9.84% | 56 | 1,423 | 89.89% |
| COIN240719C00270000 | 2024-04-19 11:17AM EDT | 2024-07-19 | 21.50 | 20.60 | 21.40 | -0.90 | -4.02% | 11 | 247 | 88.82% |
| COIN240920C00270000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 34.30 | 31.75 | 32.45 | -0.80 | -2.28% | 7 | 1,581 | 88.56% |
| COIN241018C00270000 | 2024-04-18 10:07AM EDT | 2024-10-18 | 39.35 | 35.60 | 36.80 | 0.00 | - | 2 | 103 | 88.24% |
| COIN241115C00270000 | 2024-04-17 3:41PM EDT | 2024-11-15 | 38.60 | 40.40 | 41.10 | 0.00 | - | 2 | 112 | 89.12% |
| COIN241220C00270000 | 2024-04-18 12:36PM EDT | 2024-12-20 | 52.35 | 43.50 | 44.85 | 0.00 | - | 1 | 87 | 87.38% |
| COIN250117C00270000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 49.00 | 46.75 | 47.60 | -5.00 | -9.26% | 101 | 539 | 86.83% |
| COIN250221C00270000 | 2024-04-17 10:06AM EDT | 2025-02-21 | 50.57 | 49.70 | 51.85 | 0.00 | - | 1 | 92 | 86.32% |
| COIN250321C00270000 | 2024-04-19 10:24AM EDT | 2025-03-21 | 56.00 | 53.35 | 54.60 | -2.50 | -4.27% | 1 | 846 | 86.56% |
| COIN250620C00270000 | 2024-04-15 1:48PM EDT | 2025-06-20 | 68.15 | 59.70 | 62.50 | 0.00 | - | 1 | 126 | 84.57% |
| COIN251219C00270000 | 2024-04-16 10:56AM EDT | 2025-12-19 | 73.06 | 72.95 | 75.15 | 0.00 | - | 11 | 66 | 82.91% |
| COIN260116C00270000 | 2024-04-10 12:30PM EDT | 2026-01-16 | 97.00 | 74.45 | 77.05 | 0.00 | - | 2 | 46 | 82.65% |
| COIN260515C00270000 | 2024-04-17 12:14PM EDT | 2026-05-15 | 78.00 | 80.75 | 84.50 | 0.00 | - | 1 | 45 | 81.81% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 2026-09-18 | 85.33 | 85.55 | 89.50 | 0.00 | - | 7 | 9 | 79.74% |
| COIN261218C00270000 | 2024-04-18 12:27PM EDT | 2026-12-18 | 96.65 | 89.50 | 93.20 | -4.35 | -4.31% | 4 | 40 | 78.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00270000 | 2024-04-18 10:10AM EDT | 2024-04-19 | 46.31 | 54.95 | 57.25 | 0.00 | - | 2 | 27 | 335.84% |
| COIN240426P00270000 | 2024-04-19 10:31AM EDT | 2024-04-26 | 51.50 | 55.20 | 57.50 | +7.50 | +17.05% | 2 | 102 | 122.58% |
| COIN240503P00270000 | 2024-04-19 11:58AM EDT | 2024-05-03 | 55.06 | 58.30 | 59.70 | +2.40 | +4.56% | 6 | 34 | 114.16% |
| COIN240510P00270000 | 2024-04-16 12:47PM EDT | 2024-05-10 | 65.22 | 60.20 | 61.65 | 0.00 | - | 1 | 2 | 106.64% |
| COIN240517P00270000 | 2024-04-19 11:36AM EDT | 2024-05-17 | 59.14 | 61.70 | 63.25 | -0.56 | -0.94% | 5 | 194 | 100.93% |
| COIN240524P00270000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 63.00 | 63.15 | 65.50 | 0.00 | - | 1 | 3 | 98.79% |
| COIN240621P00270000 | 2024-04-18 12:04PM EDT | 2024-06-21 | 62.15 | 68.30 | 70.10 | 0.00 | - | 1 | 198 | 89.31% |
| COIN240719P00270000 | 2024-04-18 10:47AM EDT | 2024-07-19 | 67.50 | 73.15 | 74.40 | 0.00 | - | 1 | 60 | 85.76% |
| COIN240920P00270000 | 2024-04-19 11:27AM EDT | 2024-09-20 | 79.85 | 82.35 | 83.15 | -0.75 | -0.93% | 1 | 176 | 82.48% |
| COIN241018P00270000 | 2024-04-15 10:54AM EDT | 2024-10-18 | 72.03 | 85.85 | 86.75 | 0.00 | - | 1 | 66 | 81.77% |
| COIN241115P00270000 | 2024-04-08 2:12PM EDT | 2024-11-15 | 69.25 | 89.05 | 90.10 | 0.00 | - | 30 | 90 | 81.17% |
| COIN241220P00270000 | 2024-04-16 3:10PM EDT | 2024-12-20 | 91.35 | 91.50 | 92.95 | 0.00 | - | 3 | 95 | 78.92% |
| COIN250117P00270000 | 2024-04-16 3:04PM EDT | 2025-01-17 | 93.40 | 93.80 | 95.00 | 0.00 | - | 10 | 104 | 77.70% |
| COIN250221P00270000 | 2024-04-11 12:12PM EDT | 2025-02-21 | 77.35 | 96.35 | 98.60 | 0.00 | - | 32 | 71 | 77.05% |
| COIN250321P00270000 | 2024-04-11 12:12PM EDT | 2025-03-21 | 79.65 | 98.60 | 99.80 | 0.00 | - | 32 | 96 | 75.87% |
| COIN250620P00270000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 87.40 | 104.00 | 105.35 | 0.00 | - | 64 | 34 | 73.22% |
| COIN251219P00270000 | 2024-04-15 1:30PM EDT | 2025-12-19 | 105.00 | 111.75 | 113.70 | 0.00 | - | 1 | 24 | 68.66% |
| COIN260116P00270000 | 2024-03-26 3:18PM EDT | 2026-01-16 | 95.35 | 111.95 | 114.25 | 0.00 | - | 1 | 16 | 67.47% |
| COIN260515P00270000 | 2024-04-01 11:19AM EDT | 2026-05-15 | 103.05 | 115.50 | 119.00 | 0.00 | - | 1 | 17 | 65.37% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 120.50 | 122.85 | 0.00 | - | 1 | 2 | 60.88% |
© 2024 Yahoo. All rights reserved.