UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,339.70 -6.70 (-0.29%) DOW
38,484.72 +244.74 (+0.64%) Bitcoin GBP
53,603.00 +301.75 (+0.57%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00300000 | 2024-04-23 2:40PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1,178 | 2,796 | 94.92% |
| COIN240503C00300000 | 2024-04-23 2:38PM EDT | 2024-05-03 | 3.05 | 3.05 | 3.20 | +0.90 | +41.86% | 1,750 | 1,781 | 115.89% |
| COIN240510C00300000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 5.06 | 4.75 | 5.10 | +1.31 | +34.93% | 426 | 1,074 | 104.59% |
| COIN240517C00300000 | 2024-04-23 2:40PM EDT | 2024-05-17 | 7.11 | 7.00 | 7.30 | +1.91 | +37.16% | 368 | 4,617 | 101.47% |
| COIN240524C00300000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 9.33 | 8.90 | 9.30 | +2.46 | +35.81% | 62 | 879 | 98.68% |
| COIN240531C00300000 | 2024-04-23 2:10PM EDT | 2024-05-31 | 10.85 | 10.50 | 11.00 | +2.65 | +32.32% | 73 | 173 | 95.92% |
| COIN240621C00300000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 15.60 | 15.65 | 16.05 | +2.70 | +20.93% | 388 | 6,782 | 92.58% |
| COIN240719C00300000 | 2024-04-23 1:40PM EDT | 2024-07-19 | 21.00 | 21.60 | 22.00 | +3.75 | +21.74% | 70 | 1,288 | 90.23% |
| COIN240920C00300000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 34.46 | 34.25 | 34.90 | +5.26 | +18.01% | 17 | 2,372 | 90.43% |
| COIN241018C00300000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 37.85 | 38.15 | 39.05 | +2.80 | +7.99% | 11 | 236 | 89.17% |
| COIN241115C00300000 | 2024-04-22 1:22PM EDT | 2024-11-15 | 37.40 | 43.65 | 44.50 | 0.00 | - | 51 | 83 | 90.63% |
| COIN241220C00300000 | 2024-04-23 12:55PM EDT | 2024-12-20 | 46.60 | 48.00 | 48.75 | +7.80 | +20.10% | 21 | 74 | 89.41% |
| COIN250117C00300000 | 2024-04-23 2:06PM EDT | 2025-01-17 | 51.15 | 50.95 | 51.75 | +6.77 | +15.25% | 36 | 2,421 | 88.32% |
| COIN250221C00300000 | 2024-04-23 2:22PM EDT | 2025-02-21 | 55.50 | 54.55 | 56.45 | +7.02 | +14.48% | 2 | 50 | 87.92% |
| COIN250321C00300000 | 2024-04-23 1:47PM EDT | 2025-03-21 | 58.15 | 57.30 | 60.15 | +6.95 | +13.57% | 4 | 1,606 | 87.75% |
| COIN250620C00300000 | 2024-04-23 1:32PM EDT | 2025-06-20 | 65.60 | 67.00 | 69.55 | +6.00 | +10.07% | 4 | 760 | 87.30% |
| COIN251219C00300000 | 2024-04-23 12:36PM EDT | 2025-12-19 | 80.40 | 81.50 | 83.10 | +13.77 | +20.67% | 1 | 103 | 85.00% |
| COIN260116C00300000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 74.08 | 82.00 | 84.15 | 0.00 | - | 16 | 276 | 83.76% |
| COIN260515C00300000 | 2024-04-17 10:04AM EDT | 2026-05-15 | 76.00 | 86.50 | 93.40 | 0.00 | - | 1 | 305 | 82.28% |
| COIN260918C00300000 | 2024-04-15 1:46PM EDT | 2026-09-18 | 93.30 | 95.45 | 99.50 | 0.00 | - | 1 | 1 | 81.76% |
| COIN261218C00300000 | 2024-04-22 3:53PM EDT | 2026-12-18 | 93.70 | 98.65 | 102.80 | 0.00 | - | 84 | 112 | 80.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00300000 | 2024-04-17 12:24PM EDT | 2024-04-26 | 91.27 | 62.45 | 64.95 | 0.00 | - | 10 | 6 | 116.60% |
| COIN240503P00300000 | 2024-04-23 1:35PM EDT | 2024-05-03 | 68.35 | 64.80 | 66.40 | -12.47 | -15.43% | 1 | 18 | 105.32% |
| COIN240510P00300000 | 2024-04-15 1:09PM EDT | 2024-05-10 | 68.66 | 65.50 | 68.55 | 0.00 | - | 12 | 6 | 94.92% |
| COIN240517P00300000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 81.30 | 68.40 | 69.75 | 0.00 | - | 2 | 55 | 93.35% |
| COIN240524P00300000 | 2024-04-22 10:02AM EDT | 2024-05-24 | 80.50 | 69.55 | 72.10 | 0.00 | - | 1 | 1 | 91.10% |
| COIN240621P00300000 | 2024-04-23 2:30PM EDT | 2024-06-21 | 77.00 | 76.05 | 77.90 | -17.45 | -18.48% | 7 | 44 | 86.00% |
| COIN240719P00300000 | 2024-04-23 2:11PM EDT | 2024-07-19 | 81.70 | 81.15 | 81.95 | -7.65 | -8.56% | 2 | 36 | 81.92% |
| COIN240920P00300000 | 2024-04-22 1:53PM EDT | 2024-09-20 | 98.55 | 91.15 | 92.60 | 0.00 | - | 1 | 102 | 80.30% |
| COIN241018P00300000 | 2024-04-23 12:31PM EDT | 2024-10-18 | 96.70 | 94.80 | 95.60 | -6.54 | -6.33% | 3 | 37 | 78.87% |
| COIN241115P00300000 | 2024-04-01 3:03PM EDT | 2024-11-15 | 95.02 | 98.85 | 99.70 | 0.00 | - | - | 1 | 79.12% |
| COIN250117P00300000 | 2024-04-23 1:37PM EDT | 2025-01-17 | 106.00 | 104.30 | 105.25 | -11.65 | -9.90% | 3 | 223 | 76.07% |
| COIN250321P00300000 | 2024-04-22 9:55AM EDT | 2025-03-21 | 116.50 | 108.60 | 110.20 | 0.00 | - | 1 | 45 | 73.64% |
| COIN250620P00300000 | 2024-04-03 2:19PM EDT | 2025-06-20 | 110.40 | 115.00 | 116.65 | 0.00 | - | 5 | 58 | 71.59% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 124.50 | 126.25 | 0.00 | - | 2 | 17 | 67.80% |
| COIN260116P00300000 | 2024-04-18 3:51PM EDT | 2026-01-16 | 133.70 | 125.80 | 127.30 | 0.00 | - | 55 | 818 | 67.25% |
| COIN260515P00300000 | 2024-04-10 10:08AM EDT | 2026-05-15 | 126.05 | 129.00 | 133.50 | 0.00 | - | 3 | 36 | 65.25% |
| COIN260918P00300000 | 2024-04-09 11:45AM EDT | 2026-09-18 | 129.59 | 132.60 | 136.25 | 0.00 | - | - | 2 | 62.62% |
| COIN261218P00300000 | 2024-04-16 10:19AM EDT | 2026-12-18 | 142.05 | 134.25 | 138.20 | 0.00 | - | 1 | 6 | 60.82% |
© 2024 Yahoo. All rights reserved.