Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00400000 | 2024-04-25 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,236 | 300.00% |
| COIN240503C00400000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.11 | 0.05 | 0.10 | -0.14 | -56.00% | 17 | 176 | 133.98% |
| COIN240510C00400000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 0.57 | 0.25 | 0.40 | +0.15 | +35.71% | 15 | 172 | 116.50% |
| COIN240517C00400000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.82 | 0.75 | 0.89 | +0.18 | +28.12% | 216 | 1,475 | 110.40% |
| COIN240524C00400000 | 2024-04-26 3:19PM EDT | 2024-05-24 | 1.50 | 1.01 | 1.77 | +0.18 | +13.64% | 4 | 729 | 105.42% |
| COIN240531C00400000 | 2024-04-26 11:51AM EDT | 2024-05-31 | 1.50 | 1.66 | 2.24 | -0.29 | -16.20% | 10 | 46 | 101.00% |
| COIN240621C00400000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 4.07 | 4.30 | 4.55 | +0.57 | +16.29% | 105 | 3,496 | 96.45% |
| COIN240719C00400000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 7.50 | 7.75 | 8.15 | +1.00 | +15.38% | 7 | 429 | 92.66% |
| COIN240920C00400000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 16.70 | 16.60 | 17.20 | +2.20 | +15.17% | 31 | 801 | 90.44% |
| COIN241018C00400000 | 2024-04-25 3:05PM EDT | 2024-10-18 | 17.60 | 20.35 | 20.75 | 0.00 | - | 1 | 79 | 89.53% |
| COIN241115C00400000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 23.65 | 24.75 | 25.25 | +1.45 | +6.53% | 3 | 57 | 90.27% |
| COIN241220C00400000 | 2024-04-26 1:55PM EDT | 2024-12-20 | 27.25 | 28.30 | 28.80 | -0.30 | -1.09% | 2 | 526 | 88.46% |
| COIN250117C00400000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 31.00 | 30.55 | 31.60 | +3.60 | +13.14% | 14 | 3,034 | 87.03% |
| COIN250221C00400000 | 2024-04-24 2:26PM EDT | 2025-02-21 | 33.00 | 34.80 | 35.55 | 0.00 | - | 2 | 27 | 86.83% |
| COIN250321C00400000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 32.51 | 37.40 | 38.40 | 0.00 | - | 1 | 628 | 86.21% |
| COIN250620C00400000 | 2024-04-24 10:43AM EDT | 2025-06-20 | 43.90 | 46.05 | 47.25 | 0.00 | - | 1 | 320 | 85.10% |
| COIN251219C00400000 | 2024-04-25 11:27AM EDT | 2025-12-19 | 57.20 | 61.05 | 62.40 | +2.70 | +4.95% | 1 | 528 | 83.57% |
| COIN260116C00400000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 61.43 | 62.75 | 64.55 | +8.01 | +14.99% | 10 | 1,881 | 83.25% |
| COIN260515C00400000 | 2024-04-24 9:45AM EDT | 2026-05-15 | 69.24 | 69.00 | 73.15 | 0.00 | - | 1 | 300 | 81.88% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 2026-09-18 | 83.50 | 77.30 | 80.00 | 0.00 | - | - | 1 | 81.03% |
| COIN261218C00400000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 80.10 | 81.20 | 83.85 | 0.00 | - | 2 | 20 | 79.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00400000 | 2024-03-11 3:49PM EDT | 2024-04-26 | 152.78 | 147.35 | 150.95 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240503P00400000 | 2024-03-27 9:45AM EDT | 2024-05-03 | 143.83 | 177.15 | 180.40 | 0.00 | - | 1 | 0 | 373.02% |
| COIN240517P00400000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 167.06 | 162.50 | 165.50 | 0.00 | - | 4 | 38 | 96.09% |
| COIN240621P00400000 | 2024-04-17 2:57PM EDT | 2024-06-21 | 188.77 | 164.30 | 167.25 | 0.00 | - | 2 | 5 | 81.49% |
| COIN240920P00400000 | 2024-04-08 10:26AM EDT | 2024-09-20 | 164.55 | 173.25 | 176.15 | 0.00 | - | 1 | 14 | 77.80% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 2024-12-20 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 90.10% |
| COIN250117P00400000 | 2024-04-11 9:56AM EDT | 2025-01-17 | 174.35 | 183.20 | 185.75 | 0.00 | - | 1 | 135 | 73.08% |
| COIN250321P00400000 | 2024-04-04 1:18PM EDT | 2025-03-21 | 178.23 | 186.50 | 189.95 | 0.00 | - | 4 | 10 | 70.46% |
| COIN250620P00400000 | 2024-04-12 2:50PM EDT | 2025-06-20 | 189.37 | 192.10 | 194.55 | 0.00 | - | 1 | 1 | 67.85% |
| COIN251219P00400000 | 2024-04-18 12:32PM EDT | 2025-12-19 | 208.30 | 200.90 | 203.20 | 0.00 | - | - | 8 | 64.22% |
| COIN260116P00400000 | 2024-03-18 12:49PM EDT | 2026-01-16 | 201.15 | 213.50 | 217.90 | 0.00 | - | 14 | 158 | 73.91% |
| COIN260515P00400000 | 2024-03-21 12:47PM EDT | 2026-05-15 | 192.20 | 218.50 | 223.00 | 0.00 | - | 2 | 99 | 71.54% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 2026-12-18 | 217.98 | 211.00 | 214.80 | 0.00 | - | 3 | 3 | 57.90% |
© 2024 Yahoo. All rights reserved.