Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00170000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 55.92 | 53.05 | 56.75 | -10.82 | -16.21% | 2 | 22 | 216.60% |
| COIN240503C00170000 | 2024-04-24 10:35AM EDT | 2024-05-03 | 60.00 | 54.50 | 56.25 | +5.45 | +9.99% | 5 | 55 | 116.50% |
| COIN240510C00170000 | 2024-04-18 10:40AM EDT | 2024-05-10 | 57.75 | 55.25 | 59.00 | 0.00 | - | 5 | 4 | 113.33% |
| COIN240517C00170000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 59.67 | 56.90 | 60.40 | -9.93 | -14.27% | 2 | 69 | 108.75% |
| COIN240524C00170000 | 2024-04-10 3:26PM EDT | 2024-05-24 | 85.00 | 58.75 | 60.05 | 0.00 | - | - | 3 | 100.75% |
| COIN240531C00170000 | 2024-04-24 9:50AM EDT | 2024-05-31 | 73.10 | 60.05 | 62.45 | +15.70 | +27.35% | 3 | 7 | 102.09% |
| COIN240621C00170000 | 2024-04-24 12:02PM EDT | 2024-06-21 | 68.65 | 63.30 | 65.60 | -4.86 | -6.61% | 24 | 4,622 | 95.80% |
| COIN240719C00170000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 68.50 | 66.95 | 68.35 | -9.70 | -12.40% | 3 | 12 | 89.56% |
| COIN240920C00170000 | 2024-04-24 12:29PM EDT | 2024-09-20 | 79.45 | 75.45 | 77.55 | -7.00 | -8.10% | 2 | 234 | 89.47% |
| COIN241018C00170000 | 2024-04-24 2:00PM EDT | 2024-10-18 | 85.30 | 79.95 | 81.30 | +11.10 | +14.96% | 1 | 6 | 90.93% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 2024-11-15 | 88.81 | 82.35 | 84.25 | 0.00 | - | 1 | 2 | 89.78% |
| COIN250117C00170000 | 2024-04-24 10:00AM EDT | 2025-01-17 | 99.35 | 87.85 | 90.70 | -0.90 | -0.90% | 4 | 1,321 | 88.81% |
| COIN250221C00170000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 103.75 | 91.95 | 93.60 | +12.50 | +13.70% | 1 | 3 | 89.19% |
| COIN250321C00170000 | 2024-04-16 10:39AM EDT | 2025-03-21 | 84.50 | 93.05 | 95.95 | 0.00 | - | 1 | 715 | 88.02% |
| COIN250620C00170000 | 2024-04-17 1:09PM EDT | 2025-06-20 | 91.95 | 101.15 | 103.95 | 0.00 | - | 2 | 802 | 89.10% |
| COIN251219C00170000 | 2024-04-18 1:43PM EDT | 2025-12-19 | 109.00 | 112.10 | 114.35 | 0.00 | - | 20 | 47 | 87.11% |
| COIN260116C00170000 | 2024-04-17 11:34AM EDT | 2026-01-16 | 102.30 | 113.20 | 115.60 | 0.00 | - | 2 | 124 | 86.54% |
| COIN260515C00170000 | 2024-04-08 11:51AM EDT | 2026-05-15 | 147.00 | 118.00 | 122.00 | 0.00 | - | 1 | 17 | 85.53% |
| COIN261218C00170000 | 2024-04-03 3:33PM EDT | 2026-12-18 | 149.00 | 125.55 | 130.00 | 0.00 | - | 2 | 1 | 83.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00170000 | 2024-04-24 3:06PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 96 | 1,024 | 157.03% |
| COIN240503P00170000 | 2024-04-24 3:32PM EDT | 2024-05-03 | 1.06 | 1.01 | 1.11 | +0.20 | +23.26% | 77 | 308 | 117.92% |
| COIN240510P00170000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 2.08 | 2.04 | 2.40 | +0.48 | +30.00% | 19 | 144 | 106.52% |
| COIN240517P00170000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 2.95 | 3.05 | 3.25 | +0.42 | +16.60% | 41 | 980 | 98.46% |
| COIN240524P00170000 | 2024-04-24 1:51PM EDT | 2024-05-24 | 3.85 | 4.10 | 4.40 | -0.02 | -0.52% | 32 | 83 | 95.01% |
| COIN240531P00170000 | 2024-04-24 12:11PM EDT | 2024-05-31 | 4.90 | 4.95 | 5.65 | +0.70 | +16.67% | 11 | 16 | 92.46% |
| COIN240621P00170000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 7.57 | 7.75 | 8.10 | +0.72 | +10.51% | 60 | 836 | 86.36% |
| COIN240719P00170000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 11.14 | 11.00 | 11.30 | +1.04 | +10.30% | 30 | 59 | 82.40% |
| COIN240920P00170000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 18.60 | 18.50 | 19.15 | +1.10 | +6.29% | 3 | 466 | 81.64% |
| COIN241018P00170000 | 2024-04-23 1:50PM EDT | 2024-10-18 | 19.75 | 21.15 | 21.95 | 0.00 | - | 4 | 292 | 80.85% |
| COIN241115P00170000 | 2024-04-08 3:39PM EDT | 2024-11-15 | 18.55 | 24.15 | 24.55 | 0.00 | - | 2 | 2 | 80.73% |
| COIN241220P00170000 | 2024-04-24 11:35AM EDT | 2024-12-20 | 25.74 | 26.65 | 27.10 | +0.85 | +3.42% | 5 | 32 | 79.24% |
| COIN250117P00170000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 28.30 | 28.45 | 28.90 | -1.32 | -4.46% | 20 | 539 | 78.10% |
| COIN250321P00170000 | 2024-04-16 9:52AM EDT | 2025-03-21 | 36.30 | 32.65 | 33.45 | 0.00 | - | 3 | 190 | 77.06% |
| COIN250620P00170000 | 2024-04-16 1:17PM EDT | 2025-06-20 | 41.47 | 37.90 | 38.45 | 0.00 | - | 1 | 7 | 75.29% |
| COIN251219P00170000 | 2024-04-18 10:30AM EDT | 2025-12-19 | 47.05 | 46.20 | 47.15 | 0.00 | - | 1 | 68 | 72.75% |
| COIN260116P00170000 | 2024-04-08 10:01AM EDT | 2026-01-16 | 40.30 | 47.00 | 47.85 | 0.00 | - | 10 | 30 | 71.98% |
| COIN260515P00170000 | 2024-04-18 9:48AM EDT | 2026-05-15 | 49.50 | 50.15 | 52.50 | 0.00 | - | 1 | 17 | 70.13% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 2026-09-18 | 54.10 | 51.65 | 55.10 | 0.00 | - | 1 | 1 | 66.90% |
| COIN261218P00170000 | 2024-04-09 11:12AM EDT | 2026-12-18 | 50.23 | 53.75 | 56.85 | 0.00 | - | - | 1 | 65.49% |
© 2024 Yahoo. All rights reserved.