Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00290000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 2,909 | 50.00% |
| COIN240426C00290000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 178 | 1,242 | 50.00% |
| COIN240503C00290000 | 2024-04-18 3:10PM EDT | 2024-05-03 | 2.25 | 0.00 | 0.00 | 0.00 | - | 40 | 240 | 25.00% |
| COIN240510C00290000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 37 | 111 | 25.00% |
| COIN240517C00290000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.87 | 0.00 | 0.00 | 0.00 | - | 395 | 1,090 | 25.00% |
| COIN240524C00290000 | 2024-04-18 10:25AM EDT | 2024-05-24 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| COIN240531C00290000 | 2024-04-18 12:19PM EDT | 2024-05-31 | 11.23 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 12.50% |
| COIN240621C00290000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 13.28 | 0.00 | 0.00 | 0.00 | - | 22 | 1,186 | 12.50% |
| COIN240719C00290000 | 2024-04-18 12:59PM EDT | 2024-07-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 12.50% |
| COIN240920C00290000 | 2024-04-18 10:52AM EDT | 2024-09-20 | 32.75 | 0.00 | 0.00 | 0.00 | - | 46 | 439 | 6.25% |
| COIN241018C00290000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| COIN241115C00290000 | 2024-04-18 11:40AM EDT | 2024-11-15 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COIN241220C00290000 | 2024-04-16 9:46AM EDT | 2024-12-20 | 39.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| COIN250117C00290000 | 2024-04-17 12:45PM EDT | 2025-01-17 | 38.75 | 0.00 | 0.00 | 0.00 | - | 66 | 748 | 6.25% |
| COIN250321C00290000 | 2024-04-17 12:29PM EDT | 2025-03-21 | 46.41 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 6.25% |
| COIN250620C00290000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 93.95 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 6.25% |
| COIN251219C00290000 | 2024-04-16 12:03PM EDT | 2025-12-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| COIN260116C00290000 | 2024-04-18 2:34PM EDT | 2026-01-16 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 3.13% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 3.13% |
| COIN260918C00290000 | 2024-03-25 10:23AM EDT | 2026-09-18 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COIN261218C00290000 | 2024-04-17 12:50PM EDT | 2026-12-18 | 82.94 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00290000 | 2024-04-16 12:32PM EDT | 2024-04-19 | 81.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN240426P00290000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 74.07 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN240503P00290000 | 2024-04-16 10:11AM EDT | 2024-05-03 | 77.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240517P00290000 | 2024-04-16 12:32PM EDT | 2024-05-17 | 85.03 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 0.00% |
| COIN240524P00290000 | 2024-04-17 10:17AM EDT | 2024-05-24 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240621P00290000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 79.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COIN240719P00290000 | 2024-04-17 9:51AM EDT | 2024-07-19 | 85.53 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| COIN240920P00290000 | 2024-04-15 12:43PM EDT | 2024-09-20 | 84.55 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 0.00% |
| COIN241220P00290000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 87.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN250117P00290000 | 2024-04-16 3:59PM EDT | 2025-01-17 | 107.35 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| COIN250321P00290000 | 2024-04-16 10:20AM EDT | 2025-03-21 | 111.35 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| COIN250620P00290000 | 2024-03-25 9:42AM EDT | 2025-06-20 | 98.95 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.00% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COIN260116P00290000 | 2024-04-10 1:43PM EDT | 2026-01-16 | 113.00 | 0.00 | 0.00 | 0.00 | - | 25 | 93 | 0.00% |
| COIN260515P00290000 | 2024-04-11 1:36PM EDT | 2026-05-15 | 114.30 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| COIN261218P00290000 | 2024-04-11 1:36PM EDT | 2026-12-18 | 120.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.