Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00100000 | 2024-04-26 11:33AM EDT | 2024-04-26 | 126.74 | 134.60 | 137.65 | +19.98 | +18.71% | 1 | 3 | 958.40% |
| COIN240517C00100000 | 2024-04-25 9:41AM EDT | 2024-05-17 | 119.08 | 135.05 | 138.60 | 0.00 | - | 3 | 117 | 172.75% |
| COIN240621C00100000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 134.56 | 136.30 | 139.80 | +15.38 | +12.90% | 3 | 600 | 133.79% |
| COIN240719C00100000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 152.70 | 137.05 | 140.10 | 0.00 | - | 1 | 3 | 115.97% |
| COIN240920C00100000 | 2024-04-26 10:29AM EDT | 2024-09-20 | 133.60 | 139.20 | 142.50 | +4.21 | +3.25% | 10 | 92 | 104.32% |
| COIN241018C00100000 | 2024-04-16 10:28AM EDT | 2024-10-18 | 119.60 | 140.50 | 143.70 | 0.00 | - | 2 | 14 | 102.47% |
| COIN241220C00100000 | 2024-04-15 2:17PM EDT | 2024-12-20 | 144.88 | 142.85 | 146.85 | +5.24 | +3.75% | 1 | 3 | 99.29% |
| COIN250117C00100000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 142.90 | 145.35 | 148.15 | +0.47 | +0.33% | 7 | 2,778 | 100.68% |
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 2025-02-21 | 128.20 | 146.35 | 149.40 | 0.00 | - | 3 | 4 | 98.25% |
| COIN250321C00100000 | 2024-04-24 11:40AM EDT | 2025-03-21 | 143.45 | 147.30 | 150.65 | 0.00 | - | 4 | 752 | 97.26% |
| COIN250620C00100000 | 2024-04-18 3:22PM EDT | 2025-06-20 | 136.54 | 151.55 | 155.00 | 0.00 | - | 1 | 208 | 96.92% |
| COIN251219C00100000 | 2024-04-23 10:53AM EDT | 2025-12-19 | 161.00 | 157.15 | 160.85 | 0.00 | - | 1 | 2,575 | 92.43% |
| COIN260116C00100000 | 2024-04-23 10:28AM EDT | 2026-01-16 | 160.00 | 159.20 | 162.50 | 0.00 | - | 2 | 748 | 93.90% |
| COIN260515C00100000 | 2024-04-22 10:02AM EDT | 2026-05-15 | 154.55 | 161.50 | 166.00 | 0.00 | - | 3 | 49 | 91.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00100000 | 2024-04-25 3:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 500.00% |
| COIN240503P00100000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.12 | +0.06 | +66.67% | 128 | 450 | 226.95% |
| COIN240510P00100000 | 2024-04-26 3:08PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.17 | -0.05 | -33.33% | 174 | 1,339 | 170.70% |
| COIN240517P00100000 | 2024-04-26 11:20AM EDT | 2024-05-17 | 0.22 | 0.10 | 0.24 | +0.02 | +10.00% | 81 | 926 | 148.44% |
| COIN240524P00100000 | 2024-04-22 9:34AM EDT | 2024-05-24 | 0.31 | 0.06 | 0.55 | 0.00 | - | 2 | 12 | 139.75% |
| COIN240531P00100000 | 2024-04-24 10:11AM EDT | 2024-05-31 | 0.25 | 0.16 | 0.59 | 0.00 | - | 1 | 1 | 129.10% |
| COIN240621P00100000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 0.54 | 0.48 | 0.78 | -0.04 | -6.90% | 6 | 4,252 | 111.18% |
| COIN240719P00100000 | 2024-04-26 3:29PM EDT | 2024-07-19 | 1.00 | 0.85 | 1.07 | 0.00 | - | 1 | 128 | 97.83% |
| COIN240920P00100000 | 2024-04-26 1:21PM EDT | 2024-09-20 | 2.46 | 2.25 | 2.74 | -0.47 | -16.04% | 11 | 703 | 89.94% |
| COIN241018P00100000 | 2024-04-26 12:27PM EDT | 2024-10-18 | 3.50 | 2.90 | 3.75 | +0.07 | +2.04% | 10 | 104 | 88.31% |
| COIN241115P00100000 | 2024-04-24 10:30AM EDT | 2024-11-15 | 4.40 | 3.85 | 4.30 | 0.00 | - | 1 | 26 | 86.40% |
| COIN241220P00100000 | 2024-04-25 11:36AM EDT | 2024-12-20 | 5.90 | 4.95 | 5.10 | 0.00 | - | 14 | 72 | 84.50% |
| COIN250117P00100000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 5.93 | 5.50 | 5.90 | -0.52 | -8.06% | 3 | 1,612 | 82.87% |
| COIN250221P00100000 | 2024-04-24 2:59PM EDT | 2025-02-21 | 7.55 | 6.70 | 6.90 | 0.00 | - | 1 | 50 | 82.16% |
| COIN250321P00100000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 8.60 | 7.25 | 7.80 | 0.00 | - | 46 | 405 | 81.14% |
| COIN250620P00100000 | 2024-04-26 1:18PM EDT | 2025-06-20 | 10.71 | 10.10 | 10.55 | -0.84 | -7.27% | 2 | 552 | 79.91% |
| COIN251219P00100000 | 2024-04-23 1:24PM EDT | 2025-12-19 | 15.34 | 14.70 | 15.80 | 0.00 | - | 1 | 578 | 77.50% |
| COIN260116P00100000 | 2024-04-25 10:34AM EDT | 2026-01-16 | 17.00 | 15.25 | 15.85 | 0.00 | - | 1 | 627 | 76.37% |
| COIN260515P00100000 | 2024-04-26 9:30AM EDT | 2026-05-15 | 18.45 | 16.00 | 20.50 | -1.50 | -7.52% | 1 | 438 | 75.00% |
© 2024 Yahoo. All rights reserved.