Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00310000 | 2024-04-25 10:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 50.00% |
| COIN240503C00310000 | 2024-04-25 2:57PM EDT | 2024-05-03 | 0.97 | 0.00 | 0.00 | 0.00 | - | 90 | 467 | 50.00% |
| COIN240510C00310000 | 2024-04-25 2:36PM EDT | 2024-05-10 | 2.01 | 0.00 | 0.00 | 0.00 | - | 131 | 341 | 25.00% |
| COIN240517C00310000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1,566 | 25.00% |
| COIN240524C00310000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| COIN240531C00310000 | 2024-04-25 9:58AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| COIN240621C00310000 | 2024-04-25 12:35PM EDT | 2024-06-21 | 9.63 | 0.00 | 0.00 | 0.00 | - | 7 | 2,759 | 12.50% |
| COIN240719C00310000 | 2024-04-25 11:43AM EDT | 2024-07-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 53 | 473 | 12.50% |
| COIN240920C00310000 | 2024-04-25 12:06PM EDT | 2024-09-20 | 25.99 | 0.00 | 0.00 | 0.00 | - | 13 | 189 | 12.50% |
| COIN241018C00310000 | 2024-04-25 9:36AM EDT | 2024-10-18 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| COIN241115C00310000 | 2024-04-25 12:22PM EDT | 2024-11-15 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| COIN241220C00310000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| COIN250117C00310000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 42.05 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 6.25% |
| COIN250221C00310000 | 2024-04-25 9:46AM EDT | 2025-02-21 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| COIN250321C00310000 | 2024-04-25 12:02PM EDT | 2025-03-21 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| COIN250620C00310000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 58.58 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| COIN251219C00310000 | 2024-04-22 3:22PM EDT | 2025-12-19 | 71.85 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| COIN260116C00310000 | 2024-04-25 3:37PM EDT | 2026-01-16 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| COIN260515C00310000 | 2024-04-15 3:18PM EDT | 2026-05-15 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00310000 | 2024-04-17 2:08PM EDT | 2024-04-26 | 94.67 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| COIN240503P00310000 | 2024-04-10 3:15PM EDT | 2024-05-03 | 66.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240621P00310000 | 2024-04-19 1:40PM EDT | 2024-06-21 | 101.25 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| COIN240719P00310000 | 2024-04-19 11:03AM EDT | 2024-07-19 | 101.65 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 0.00 | 0.00 | 0.00 | - | 147 | 138 | 0.00% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COIN250620P00310000 | 2024-03-13 1:28PM EDT | 2025-06-20 | 116.61 | 117.80 | 120.10 | 0.00 | - | 20 | 9 | 59.65% |
| COIN251219P00310000 | 2024-03-25 1:12PM EDT | 2025-12-19 | 118.95 | 136.20 | 138.35 | 0.00 | - | 11 | 13 | 65.99% |
| COIN260515P00310000 | 2024-03-25 1:13PM EDT | 2026-05-15 | 124.40 | 140.00 | 144.50 | 0.00 | - | 10 | 11 | 63.10% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.