Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00330000 | 2024-04-26 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 218.75% |
| COIN240503C00330000 | 2024-04-26 10:52AM EDT | 2024-05-03 | 0.49 | 0.30 | 0.70 | -0.11 | -18.33% | 22 | 433 | 129.10% |
| COIN240510C00330000 | 2024-04-26 10:47AM EDT | 2024-05-10 | 1.55 | 1.28 | 1.42 | -0.44 | -22.11% | 4 | 131 | 113.04% |
| COIN240517C00330000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 2.50 | 2.30 | 2.55 | +0.16 | +6.84% | 12 | 780 | 106.27% |
| COIN240524C00330000 | 2024-04-25 11:25AM EDT | 2024-05-24 | 3.00 | 3.35 | 3.60 | 0.00 | - | 1 | 28 | 101.34% |
| COIN240531C00330000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 4.00 | 3.85 | 4.65 | 0.00 | - | 4 | 12 | 96.08% |
| COIN240621C00330000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 8.20 | 8.05 | 8.30 | +0.75 | +10.07% | 5 | 1,801 | 93.56% |
| COIN240719C00330000 | 2024-04-25 2:30PM EDT | 2024-07-19 | 12.95 | 12.65 | 13.15 | +0.95 | +7.92% | 4 | 1,565 | 90.69% |
| COIN240920C00330000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 24.77 | 23.30 | 24.10 | +2.17 | +9.60% | 10 | 152 | 89.90% |
| COIN241018C00330000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 25.45 | 27.45 | 27.95 | -0.35 | -1.36% | 1 | 58 | 89.15% |
| COIN241115C00330000 | 2024-04-25 9:51AM EDT | 2024-11-15 | 28.75 | 32.10 | 32.70 | 0.00 | - | 4 | 41 | 89.98% |
| COIN241220C00330000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 37.60 | 36.10 | 36.70 | 0.00 | - | 2 | 6 | 88.68% |
| COIN250117C00330000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 38.00 | 38.75 | 39.65 | 0.00 | - | 4 | 587 | 87.56% |
| COIN250221C00330000 | 2024-04-16 10:15AM EDT | 2025-02-21 | 38.60 | 42.10 | 44.35 | 0.00 | - | - | 10 | 87.23% |
| COIN250321C00330000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 42.03 | 44.70 | 46.35 | 0.00 | - | 1 | 243 | 86.12% |
| COIN250620C00330000 | 2024-04-09 1:46PM EDT | 2025-06-20 | 63.80 | 53.20 | 56.25 | 0.00 | - | 2 | 22 | 85.71% |
| COIN251219C00330000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 67.25 | 68.95 | 70.60 | 0.00 | - | 19 | 19 | 84.66% |
| COIN260116C00330000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 69.03 | 70.20 | 72.85 | 0.00 | - | 6 | 62 | 84.26% |
| COIN260515C00330000 | 2024-04-15 3:18PM EDT | 2026-05-15 | 75.50 | 78.00 | 81.50 | 0.00 | - | 1 | 23 | 83.82% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 2026-12-18 | 93.12 | 88.10 | 91.00 | 0.00 | - | 12 | 15 | 80.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00330000 | 2024-03-25 12:26PM EDT | 2024-04-26 | 66.45 | 103.80 | 106.35 | 0.00 | - | 1 | 0 | 486.43% |
| COIN240503P00330000 | 2024-04-08 3:51PM EDT | 2024-05-03 | 80.00 | 101.30 | 103.80 | 0.00 | - | - | 1 | 143.36% |
| COIN240517P00330000 | 2024-04-24 10:28AM EDT | 2024-05-17 | 100.20 | 102.30 | 104.90 | 0.00 | - | 2 | 13 | 82.67% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 90.63 | 103.90 | 106.15 | 0.00 | - | 3 | 0 | 89.87% |
| COIN240621P00330000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 121.00 | 107.15 | 109.75 | 0.00 | - | 1 | 65 | 82.62% |
| COIN240719P00330000 | 2024-03-21 11:27AM EDT | 2024-07-19 | 91.25 | 125.30 | 127.60 | 0.00 | - | 6 | 19 | 118.30% |
| COIN240920P00330000 | 2024-04-16 2:26PM EDT | 2024-09-20 | 131.00 | 119.70 | 121.00 | 0.00 | - | 2 | 4 | 78.04% |
| COIN241018P00330000 | 2024-04-19 12:58PM EDT | 2024-10-18 | 132.54 | 122.20 | 123.80 | 0.00 | - | 1 | 1 | 76.28% |
| COIN250117P00330000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 141.65 | 130.50 | 132.35 | 0.00 | - | 1 | 53 | 73.54% |
| COIN250321P00330000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 136.69 | 135.65 | 137.10 | 0.00 | - | 1 | 15 | 72.06% |
| COIN251219P00330000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 149.50 | 149.40 | 152.20 | 0.00 | - | 3 | 4 | 65.80% |
| COIN260116P00330000 | 2024-02-27 1:48PM EDT | 2026-01-16 | 171.20 | 136.75 | 139.60 | 0.00 | - | 20 | 27 | 53.67% |
| COIN261218P00330000 | 2024-04-19 3:32PM EDT | 2026-12-18 | 167.85 | 160.60 | 164.75 | 0.00 | - | 3 | 3 | 60.05% |
© 2024 Yahoo. All rights reserved.