Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00470000 | 2024-04-19 10:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 387.50% |
| COIN240503C00470000 | 2024-04-25 11:24AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 35 | 153.91% |
| COIN240510C00470000 | 2024-04-22 10:19AM EDT | 2024-05-10 | 0.18 | 0.01 | 0.50 | 0.00 | - | 4 | 14 | 142.19% |
| COIN240517C00470000 | 2024-04-24 9:46AM EDT | 2024-05-17 | 0.35 | 0.14 | 0.37 | 0.00 | - | 1 | 58 | 117.38% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 2024-05-24 | 0.90 | 0.11 | 1.07 | 0.00 | - | - | 1 | 114.21% |
| COIN240621C00470000 | 2024-04-24 3:11PM EDT | 2024-06-21 | 1.95 | 1.87 | 2.09 | 0.00 | - | 1 | 140 | 99.15% |
| COIN240719C00470000 | 2024-04-25 2:52PM EDT | 2024-07-19 | 3.61 | 4.00 | 4.25 | 0.00 | - | 33 | 66 | 94.30% |
| COIN240920C00470000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 11.90 | 10.15 | 10.50 | 0.00 | - | 1 | 20 | 90.33% |
| COIN241018C00470000 | 2024-04-22 10:00AM EDT | 2024-10-18 | 13.01 | 13.05 | 13.30 | 0.00 | - | 1 | 29 | 89.19% |
| COIN241220C00470000 | 2024-04-25 1:52PM EDT | 2024-12-20 | 18.30 | 19.50 | 20.50 | 0.00 | - | 1 | 2 | 88.11% |
| COIN250117C00470000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 19.00 | 21.70 | 22.20 | 0.00 | - | 3 | 40 | 86.26% |
| COIN250321C00470000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 24.75 | 27.20 | 29.95 | 0.00 | - | 1 | 6 | 86.03% |
| COIN250620C00470000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 32.70 | 34.85 | 36.90 | 0.00 | - | 1 | 2 | 83.95% |
| COIN260116C00470000 | 2024-04-12 9:58AM EDT | 2026-01-16 | 62.55 | 51.15 | 53.30 | 0.00 | - | 2 | 406 | 82.14% |
| COIN260515C00470000 | 2024-04-12 1:25PM EDT | 2026-05-15 | 68.80 | 58.00 | 61.00 | 0.00 | - | 2 | 16 | 80.77% |
| COIN261218C00470000 | 2024-04-24 10:31AM EDT | 2026-12-18 | 68.53 | 69.65 | 71.60 | 0.00 | - | 40 | 100 | 78.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00470000 | 2024-04-01 2:30PM EDT | 2024-04-26 | 219.88 | 234.95 | 237.70 | 0.00 | - | 4 | 0 | 697.07% |
| COIN240503P00470000 | 2024-04-01 9:48AM EDT | 2024-05-03 | 204.90 | 235.25 | 238.75 | 0.00 | - | - | 0 | 265.19% |
| COIN240517P00470000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 235.50 | 235.15 | 238.85 | 0.00 | - | - | 0 | 159.94% |
| COIN240621P00470000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 246.95 | 236.20 | 239.20 | 0.00 | - | 3 | 7 | 105.32% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 2024-07-19 | 251.54 | 237.00 | 239.50 | 0.00 | - | 5 | 1 | 89.61% |
| COIN240920P00470000 | 2024-03-12 1:21PM EDT | 2024-09-20 | 236.15 | 215.80 | 218.95 | 0.00 | - | 15 | 17 | 0.00% |
| COIN250117P00470000 | 2024-03-08 1:09PM EDT | 2025-01-17 | 241.20 | 241.40 | 244.05 | 0.00 | - | 1 | 1 | 62.10% |
| COIN251219P00470000 | 2024-04-16 11:54AM EDT | 2025-12-19 | 278.00 | 261.45 | 265.45 | 0.00 | - | - | 17 | 63.59% |
© 2024 Yahoo. All rights reserved.