Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00165000 | 2024-04-16 9:48AM EDT | 2024-04-26 | 45.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240503C00165000 | 2024-04-23 10:22AM EDT | 2024-05-03 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240510C00165000 | 2024-04-19 10:21AM EDT | 2024-05-10 | 59.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240517C00165000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240524C00165000 | 2024-04-22 11:22AM EDT | 2024-05-24 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621C00165000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 79.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719C00165000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 72.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240920C00165000 | 2024-04-22 11:32AM EDT | 2024-09-20 | 76.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241220C00165000 | 2024-04-16 11:17AM EDT | 2024-12-20 | 79.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250117C00165000 | 2024-04-23 3:21PM EDT | 2025-01-17 | 101.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00165000 | 2024-04-16 9:30AM EDT | 2025-02-21 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250321C00165000 | 2024-04-17 11:45AM EDT | 2025-03-21 | 87.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00165000 | 2024-04-23 12:12PM EDT | 2025-06-20 | 112.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219C00165000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 113.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260116C00165000 | 2024-04-18 11:36AM EDT | 2026-01-16 | 118.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260515C00165000 | 2024-04-16 1:22PM EDT | 2026-05-15 | 112.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 2026-09-18 | 153.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00165000 | 2024-04-23 3:47PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| COIN240503P00165000 | 2024-04-23 2:26PM EDT | 2024-05-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| COIN240510P00165000 | 2024-04-23 1:12PM EDT | 2024-05-10 | 1.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COIN240517P00165000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| COIN240524P00165000 | 2024-04-23 11:37AM EDT | 2024-05-24 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240531P00165000 | 2024-04-23 3:17PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240621P00165000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| COIN240719P00165000 | 2024-04-23 1:34PM EDT | 2024-07-19 | 8.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN240920P00165000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| COIN241018P00165000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN241115P00165000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220P00165000 | 2024-04-16 10:39AM EDT | 2024-12-20 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250117P00165000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221P00165000 | 2024-04-22 2:38PM EDT | 2025-02-21 | 28.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 75.45% |
| COIN250620P00165000 | 2024-04-12 1:15PM EDT | 2025-06-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN251219P00165000 | 2024-04-22 10:18AM EDT | 2025-12-19 | 43.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN261218P00165000 | 2024-04-12 3:40PM EDT | 2026-12-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.