UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.22 +1.32 (+1.61%) GOLD FUTURES
2,340.50 -5.90 (-0.25%) DOW
38,532.73 +292.75 (+0.77%) Bitcoin GBP
53,621.05 +198.66 (+0.37%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00320000 | 2024-04-23 9:38AM EDT | 2024-04-26 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 7 | 622 | 103.91% |
| COIN240503C00320000 | 2024-04-23 1:42PM EDT | 2024-05-03 | 1.80 | 1.65 | 1.99 | +0.45 | +33.33% | 34 | 186 | 119.14% |
| COIN240510C00320000 | 2024-04-23 1:17PM EDT | 2024-05-10 | 2.99 | 3.10 | 3.55 | +0.61 | +25.63% | 12 | 221 | 108.57% |
| COIN240517C00320000 | 2024-04-23 1:43PM EDT | 2024-05-17 | 4.90 | 4.75 | 5.15 | +1.44 | +41.62% | 95 | 596 | 103.56% |
| COIN240524C00320000 | 2024-04-22 2:28PM EDT | 2024-05-24 | 6.91 | 6.50 | 7.05 | +1.81 | +35.49% | 1 | 322 | 101.47% |
| COIN240531C00320000 | 2024-04-22 12:15PM EDT | 2024-05-31 | 6.10 | 7.85 | 8.35 | 0.00 | - | 11 | 27 | 97.91% |
| COIN240621C00320000 | 2024-04-23 1:39PM EDT | 2024-06-21 | 12.14 | 12.45 | 12.80 | +2.18 | +21.89% | 120 | 3,351 | 93.93% |
| COIN240719C00320000 | 2024-04-23 12:28PM EDT | 2024-07-19 | 17.25 | 17.75 | 18.25 | +2.96 | +20.71% | 38 | 2,686 | 90.88% |
| COIN240920C00320000 | 2024-04-22 1:18PM EDT | 2024-09-20 | 24.86 | 29.05 | 30.25 | 0.00 | - | 1 | 320 | 89.72% |
| COIN241018C00320000 | 2024-04-22 10:22AM EDT | 2024-10-18 | 30.00 | 34.20 | 34.60 | 0.00 | - | 5 | 28 | 89.74% |
| COIN241115C00320000 | 2024-04-12 3:32PM EDT | 2024-11-15 | 44.85 | 39.00 | 39.95 | 0.00 | - | 9 | 9 | 90.65% |
| COIN241220C00320000 | 2024-04-23 1:43PM EDT | 2024-12-20 | 43.50 | 43.20 | 44.05 | +10.60 | +32.22% | 12 | 19 | 89.25% |
| COIN250117C00320000 | 2024-04-22 11:16AM EDT | 2025-01-17 | 47.00 | 46.35 | 47.20 | +9.78 | +26.28% | 1 | 320 | 88.38% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 2025-02-21 | 67.15 | 50.40 | 52.05 | 0.00 | - | 2 | 2 | 88.31% |
| COIN250321C00320000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 43.60 | 52.95 | 53.90 | 0.00 | - | 4 | 251 | 86.96% |
| COIN250620C00320000 | 2024-04-15 1:39PM EDT | 2025-06-20 | 59.68 | 60.85 | 63.50 | 0.00 | - | 3 | 208 | 85.71% |
| COIN251219C00320000 | 2024-04-15 10:29AM EDT | 2025-12-19 | 80.00 | 76.55 | 79.45 | 0.00 | - | 2 | 52 | 84.98% |
| COIN260116C00320000 | 2024-04-17 11:03AM EDT | 2026-01-16 | 64.69 | 78.05 | 80.45 | 0.00 | - | 3 | 23 | 84.13% |
| COIN260515C00320000 | 2024-04-16 11:49AM EDT | 2026-05-15 | 68.00 | 82.00 | 87.50 | 0.00 | - | 1 | 40 | 81.44% |
| COIN261218C00320000 | 2024-04-22 3:36PM EDT | 2026-12-18 | 92.00 | 94.40 | 97.95 | +5.00 | +5.75% | 5 | 7 | 79.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 86.60 | 88.55 | 0.00 | - | 25 | 25 | 98.44% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 87.70 | 89.55 | 0.00 | - | 3 | 0 | 93.20% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 92.50 | 94.25 | 0.00 | - | 10 | 22 | 85.44% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 97.45 | 98.65 | 0.00 | - | 3 | 18 | 82.75% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 106.85 | 107.85 | 0.00 | - | 4 | 38 | 80.00% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 110.55 | 111.55 | +5.52 | +5.20% | 1 | 16 | 79.33% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 119.25 | 120.40 | 0.00 | - | 26 | 103 | 75.63% |
| COIN250620P00320000 | 2024-02-29 10:39AM EDT | 2025-06-20 | 149.60 | 120.15 | 121.85 | 0.00 | - | 2 | 1 | 61.53% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 63.84% |
| COIN260515P00320000 | 2024-04-15 10:36AM EDT | 2026-05-15 | 141.50 | 145.00 | 148.50 | 0.00 | - | 2 | 0 | 65.24% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 150.10 | 152.70 | 0.00 | - | 3 | 0 | 60.56% |
© 2024 Yahoo. All rights reserved.