Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00420000 | 2024-04-24 12:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 484 | 331.25% |
| COIN240503C00420000 | 2024-04-26 11:32AM EDT | 2024-05-03 | 0.14 | 0.01 | 0.08 | +0.07 | +100.00% | 19 | 45 | 139.84% |
| COIN240510C00420000 | 2024-04-23 12:11PM EDT | 2024-05-10 | 0.43 | 0.04 | 0.30 | 0.00 | - | 5 | 14 | 117.48% |
| COIN240517C00420000 | 2024-04-22 9:52AM EDT | 2024-05-17 | 0.85 | 0.49 | 0.90 | 0.00 | - | 1 | 230 | 117.24% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 2024-05-24 | 1.46 | 0.46 | 1.45 | +0.17 | +13.18% | 1 | 20 | 107.40% |
| COIN240531C00420000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 1.25 | 1.35 | 1.96 | 0.00 | - | 11 | 14 | 106.18% |
| COIN240621C00420000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 2.85 | 3.25 | 3.50 | 0.00 | - | 1 | 110 | 97.68% |
| COIN240719C00420000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 6.45 | 6.30 | 6.60 | +1.17 | +22.16% | 1 | 138 | 93.80% |
| COIN240920C00420000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 13.40 | 14.15 | 14.90 | +2.30 | +20.72% | 6 | 50 | 91.13% |
| COIN241018C00420000 | 2024-04-22 11:42AM EDT | 2024-10-18 | 15.28 | 17.50 | 18.20 | 0.00 | - | 9 | 18 | 89.98% |
| COIN241115C00420000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 20.75 | 21.50 | 22.05 | 0.00 | - | 1 | 7 | 90.22% |
| COIN241220C00420000 | 2024-04-17 12:35PM EDT | 2024-12-20 | 19.35 | 24.95 | 25.55 | 0.00 | - | 1 | 56 | 88.55% |
| COIN250117C00420000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 26.55 | 27.00 | 28.10 | +2.20 | +9.03% | 3 | 271 | 86.95% |
| COIN250321C00420000 | 2024-04-26 11:05AM EDT | 2025-03-21 | 32.05 | 33.85 | 34.95 | +6.05 | +23.27% | 5 | 16 | 86.44% |
| COIN250620C00420000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 36.45 | 41.95 | 42.80 | 0.00 | - | 11 | 136 | 84.72% |
| COIN251219C00420000 | 2024-04-24 11:57AM EDT | 2025-12-19 | 54.20 | 57.10 | 59.15 | 0.00 | - | 1 | 6 | 83.99% |
| COIN260116C00420000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 53.25 | 58.65 | 60.15 | 0.00 | - | 1 | 23 | 83.15% |
| COIN260515C00420000 | 2024-04-19 2:28PM EDT | 2026-05-15 | 55.05 | 64.50 | 69.30 | 0.00 | - | 1 | 2 | 81.88% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 2026-09-18 | 61.00 | 73.45 | 75.95 | 0.00 | - | 1 | 1 | 81.20% |
| COIN261218C00420000 | 2024-04-16 10:16AM EDT | 2026-12-18 | 66.91 | 77.50 | 79.55 | 0.00 | - | 1 | 1 | 79.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00420000 | 2024-03-22 1:57PM EDT | 2024-04-26 | 162.50 | 207.45 | 211.10 | 0.00 | - | 2 | 0 | 1,323.02% |
| COIN240621P00420000 | 2024-04-16 11:21AM EDT | 2024-06-21 | 211.70 | 186.60 | 189.60 | 0.00 | - | 1 | 1 | 88.16% |
| COIN240920P00420000 | 2024-03-11 11:06AM EDT | 2024-09-20 | 182.01 | 184.10 | 187.05 | 0.00 | - | 4 | 2 | 48.19% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 100.06% |
| COIN250117P00420000 | 2024-04-03 10:30AM EDT | 2025-01-17 | 192.20 | 201.70 | 204.40 | 0.00 | - | 10 | 10 | 71.83% |
| COIN250620P00420000 | 2024-03-11 10:14AM EDT | 2025-06-20 | 203.50 | 202.60 | 205.85 | 0.00 | - | 10 | 10 | 58.65% |
| COIN260116P00420000 | 2024-04-01 10:59AM EDT | 2026-01-16 | 208.30 | 219.45 | 221.65 | 0.00 | - | 4 | 31 | 62.67% |
© 2024 Yahoo. All rights reserved.