UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.83 -0.53 (-0.64%) GOLD FUTURES
2,332.40 -9.70 (-0.41%) DOW
38,444.83 -58.86 (-0.15%) Bitcoin GBP
51,863.96 -1,699.64 (-3.17%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00500000 | 2024-04-22 12:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 645 | 250.00% |
| COIN240503C00500000 | 2024-04-23 12:14PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.15 | 0.00 | - | 13 | 680 | 172.27% |
| COIN240510C00500000 | 2024-04-18 2:11PM EDT | 2024-05-10 | 0.28 | 0.01 | 0.20 | 0.00 | - | 3 | 14 | 135.55% |
| COIN240517C00500000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.37 | 0.18 | 0.37 | 0.00 | - | 2 | 1,130 | 126.95% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 2024-05-24 | 0.80 | 0.15 | 1.02 | 0.00 | - | 1 | 7 | 123.14% |
| COIN240531C00500000 | 2024-04-23 9:44AM EDT | 2024-05-31 | 0.77 | 0.41 | 1.19 | 0.00 | - | 1 | 9 | 116.31% |
| COIN240621C00500000 | 2024-04-24 10:51AM EDT | 2024-06-21 | 1.77 | 1.44 | 1.95 | -0.32 | -15.31% | 45 | 1,003 | 105.23% |
| COIN240719C00500000 | 2024-04-24 12:57PM EDT | 2024-07-19 | 3.40 | 3.25 | 3.45 | -0.93 | -21.48% | 11 | 704 | 98.52% |
| COIN240920C00500000 | 2024-04-24 12:31PM EDT | 2024-09-20 | 8.19 | 8.25 | 8.50 | -1.81 | -18.10% | 5 | 666 | 92.83% |
| COIN241018C00500000 | 2024-04-24 10:32AM EDT | 2024-10-18 | 11.30 | 10.80 | 11.05 | -1.30 | -10.32% | 5 | 32 | 91.66% |
| COIN241115C00500000 | 2024-04-24 2:25PM EDT | 2024-11-15 | 13.65 | 13.75 | 14.25 | -3.10 | -18.51% | 6 | 16 | 91.72% |
| COIN241220C00500000 | 2024-04-24 2:15PM EDT | 2024-12-20 | 17.05 | 16.45 | 16.80 | -2.05 | -10.73% | 4 | 309 | 89.56% |
| COIN250117C00500000 | 2024-04-24 12:14PM EDT | 2025-01-17 | 18.53 | 18.40 | 19.00 | -3.47 | -15.77% | 50 | 925 | 88.16% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 2025-02-21 | 25.90 | 21.45 | 22.85 | 0.00 | - | 6 | 2 | 87.99% |
| COIN250321C00500000 | 2024-04-23 9:48AM EDT | 2025-03-21 | 26.90 | 24.25 | 24.80 | +1.45 | +5.70% | 3 | 269 | 87.41% |
| COIN250620C00500000 | 2024-04-23 3:32PM EDT | 2025-06-20 | 33.98 | 30.60 | 32.05 | 0.00 | - | 26 | 745 | 85.20% |
| COIN251219C00500000 | 2024-04-23 10:44AM EDT | 2025-12-19 | 48.40 | 44.00 | 46.10 | 0.00 | - | 3 | 256 | 83.55% |
| COIN260116C00500000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 48.75 | 45.70 | 47.45 | 0.00 | - | 15 | 63 | 82.98% |
| COIN260515C00500000 | 2024-04-12 1:09PM EDT | 2026-05-15 | 64.05 | 51.50 | 54.50 | 0.00 | - | 2 | 193 | 81.12% |
| COIN260918C00500000 | 2024-04-02 11:56AM EDT | 2026-09-18 | 66.00 | 58.75 | 61.20 | 0.00 | - | 1 | 4 | 80.04% |
| COIN261218C00500000 | 2024-04-22 9:47AM EDT | 2026-12-18 | 62.00 | 62.15 | 64.95 | 0.00 | - | 1 | 168 | 78.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00500000 | 2024-04-09 11:29AM EDT | 2024-05-17 | 256.35 | 270.10 | 273.40 | 0.00 | - | - | 0 | 137.79% |
| COIN240920P00500000 | 2024-03-12 12:46PM EDT | 2024-09-20 | 262.21 | 243.65 | 247.30 | 0.00 | - | - | 20 | 0.00% |
| COIN250117P00500000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 264.16 | 265.05 | 269.15 | 0.00 | - | - | 46 | 0.00% |
| COIN250321P00500000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 277.71 | 281.60 | 284.70 | 0.00 | - | 1 | 10 | 66.03% |
| COIN250620P00500000 | 2024-04-02 9:49AM EDT | 2025-06-20 | 279.50 | 285.15 | 287.90 | 0.00 | - | 16 | 40 | 63.58% |
| COIN251219P00500000 | 2024-04-16 1:59PM EDT | 2025-12-19 | 303.06 | 290.65 | 294.80 | 0.00 | - | - | 17 | 60.08% |
| COIN260116P00500000 | 2024-04-15 1:11PM EDT | 2026-01-16 | 286.35 | 291.25 | 295.90 | 0.00 | - | 60 | 55 | 59.60% |
| COIN260515P00500000 | 2024-04-15 1:15PM EDT | 2026-05-15 | 290.25 | 294.00 | 298.00 | 0.00 | - | 10 | 115 | 56.91% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 2026-09-18 | 292.18 | 297.05 | 301.50 | 0.00 | - | - | 10 | 55.35% |
| COIN261218P00500000 | 2024-04-15 1:09PM EDT | 2026-12-18 | 294.20 | 298.00 | 302.90 | 0.00 | - | 10 | 13 | 53.59% |
© 2024 Yahoo. All rights reserved.