UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.61 -0.08 (-0.10%) GOLD FUTURES
2,394.20 +5.80 (+0.24%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,039.69 +1,770.83 (+3.59%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00390000 | 2024-04-18 11:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 399 | 231.25% |
| COIN240426C00390000 | 2024-04-17 1:45PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.22 | 0.00 | - | 4 | 134 | 144.73% |
| COIN240503C00390000 | 2024-04-15 1:36PM EDT | 2024-05-03 | 0.59 | 0.08 | 0.75 | 0.00 | - | 2 | 10 | 128.03% |
| COIN240510C00390000 | 2024-04-16 2:15PM EDT | 2024-05-10 | 0.64 | 0.40 | 1.15 | 0.00 | - | 3 | 5 | 117.29% |
| COIN240517C00390000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 1.29 | 1.00 | 1.44 | +0.29 | +29.00% | 2 | 229 | 110.89% |
| COIN240524C00390000 | 2024-04-12 1:15PM EDT | 2024-05-24 | 5.45 | 1.28 | 1.63 | 0.00 | - | 1 | 1 | 103.10% |
| COIN240621C00390000 | 2024-04-18 1:47PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.30 | +0.50 | +13.51% | 52 | 285 | 97.56% |
| COIN240719C00390000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 6.50 | 6.80 | 7.65 | 0.00 | - | 2 | 33 | 93.97% |
| COIN240920C00390000 | 2024-04-16 2:08PM EDT | 2024-09-20 | 14.28 | 14.65 | 15.10 | 0.00 | - | 54 | 664 | 91.42% |
| COIN241018C00390000 | 2024-04-18 12:01PM EDT | 2024-10-18 | 20.78 | 18.05 | 19.00 | -3.43 | -14.17% | 2 | 12 | 91.35% |
| COIN250117C00390000 | 2024-04-16 1:37PM EDT | 2025-01-17 | 25.50 | 27.25 | 28.75 | 0.00 | - | 4 | 68 | 88.73% |
| COIN250321C00390000 | 2024-04-15 12:30PM EDT | 2025-03-21 | 40.20 | 33.35 | 34.15 | 0.00 | - | 2 | 28 | 87.26% |
| COIN250620C00390000 | 2024-04-11 3:54PM EDT | 2025-06-20 | 61.10 | 41.05 | 42.30 | 0.00 | - | 1 | 128 | 86.06% |
| COIN251219C00390000 | 2024-04-15 1:39PM EDT | 2025-12-19 | 59.83 | 52.85 | 55.80 | 0.00 | - | 2 | 24 | 83.39% |
| COIN260116C00390000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 54.75 | 54.60 | 56.10 | 0.00 | - | 65 | 109 | 82.43% |
| COIN260515C00390000 | 2024-04-16 3:44PM EDT | 2026-05-15 | 60.98 | 59.50 | 62.50 | 0.00 | - | 6 | 9 | 80.19% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 2026-12-18 | 69.60 | 69.15 | 73.15 | 0.00 | - | 1 | 1 | 77.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00390000 | 2024-03-27 10:26AM EDT | 2024-04-19 | 128.30 | 169.80 | 173.55 | 0.00 | - | 1 | 0 | 453.03% |
| COIN240426P00390000 | 2024-04-11 12:00PM EDT | 2024-04-26 | 132.85 | 170.05 | 173.85 | 0.00 | - | 2 | 0 | 127.34% |
| COIN240621P00390000 | 2024-03-06 1:38PM EDT | 2024-06-21 | 166.05 | 153.10 | 155.90 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00390000 | 2024-03-15 12:59PM EDT | 2024-07-19 | 166.67 | 152.00 | 154.30 | 0.00 | - | - | 3 | 0.00% |
| COIN240920P00390000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 156.00 | 179.75 | 181.90 | 0.00 | - | 3 | 21 | 77.20% |
| COIN250117P00390000 | 2024-04-15 2:03PM EDT | 2025-01-17 | 180.00 | 187.35 | 190.45 | 0.00 | - | 4 | 34 | 72.33% |
| COIN250321P00390000 | 2024-03-06 2:33PM EDT | 2025-03-21 | 188.60 | 175.75 | 179.55 | 0.00 | - | 5 | 14 | 50.13% |
| COIN260116P00390000 | 2024-02-29 12:21PM EDT | 2026-01-16 | 218.68 | 181.00 | 184.75 | 0.00 | - | - | 4 | 42.96% |
| COIN260515P00390000 | 2024-03-27 11:37AM EDT | 2026-05-15 | 189.96 | 206.50 | 210.50 | 0.00 | - | 5 | 5 | 60.66% |
| COIN261218P00390000 | 2024-03-27 11:37AM EDT | 2026-12-18 | 196.00 | 211.00 | 215.00 | 0.00 | - | 5 | 3 | 56.73% |
© 2024 Yahoo. All rights reserved.