Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00180000 | 2024-04-23 1:56PM EDT | 2024-04-26 | 57.00 | 55.85 | 57.95 | +12.29 | +27.49% | 4 | 94 | 174.85% |
| COIN240503C00180000 | 2024-04-22 12:54PM EDT | 2024-05-03 | 45.80 | 57.20 | 58.55 | 0.00 | - | 19 | 24 | 122.83% |
| COIN240510C00180000 | 2024-04-19 12:48PM EDT | 2024-05-10 | 42.15 | 57.45 | 60.80 | 0.00 | - | 2 | 20 | 109.86% |
| COIN240517C00180000 | 2024-04-23 1:00PM EDT | 2024-05-17 | 58.75 | 59.85 | 60.95 | +7.70 | +15.08% | 3 | 54 | 103.58% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 2024-05-31 | 50.10 | 62.00 | 64.80 | 0.00 | - | 2 | 3 | 99.94% |
| COIN240621C00180000 | 2024-04-23 1:41PM EDT | 2024-06-21 | 66.50 | 65.55 | 68.55 | +7.30 | +12.33% | 20 | 1,833 | 95.41% |
| COIN240719C00180000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 62.25 | 70.50 | 71.95 | 0.00 | - | 5 | 165 | 91.81% |
| COIN240920C00180000 | 2024-04-23 10:29AM EDT | 2024-09-20 | 81.00 | 80.85 | 81.35 | +13.51 | +20.02% | 3 | 507 | 92.23% |
| COIN241018C00180000 | 2024-04-23 12:35PM EDT | 2024-10-18 | 82.60 | 83.70 | 85.55 | -10.60 | -11.37% | 3 | 1 | 91.78% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 70.00 | 86.95 | 88.70 | 0.00 | - | 2 | 11 | 91.28% |
| COIN250117C00180000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 93.50 | 92.10 | 94.55 | +7.50 | +8.72% | 40 | 640 | 88.83% |
| COIN250221C00180000 | 2024-04-19 9:50AM EDT | 2025-02-21 | 88.35 | 95.40 | 97.70 | 0.00 | - | 18 | 18 | 88.49% |
| COIN250321C00180000 | 2024-04-22 1:40PM EDT | 2025-03-21 | 91.55 | 99.15 | 100.25 | 0.00 | - | 1 | 135 | 89.30% |
| COIN250620C00180000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 108.80 | 105.80 | 107.75 | +5.21 | +5.03% | 4 | 278 | 88.39% |
| COIN251219C00180000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 131.79 | 117.50 | 121.30 | 0.00 | - | 6 | 196 | 88.07% |
| COIN260116C00180000 | 2024-04-23 10:33AM EDT | 2026-01-16 | 121.26 | 119.50 | 121.70 | +10.26 | +9.24% | 1 | 146 | 87.44% |
| COIN260515C00180000 | 2024-04-11 9:36AM EDT | 2026-05-15 | 138.29 | 122.00 | 129.50 | 0.00 | - | 6 | 49 | 85.58% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 126.64 | 132.00 | 135.90 | 0.00 | - | 4 | 8 | 83.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00180000 | 2024-04-23 2:42PM EDT | 2024-04-26 | 0.12 | 0.12 | 0.13 | -0.24 | -66.67% | 618 | 2,544 | 117.38% |
| COIN240503P00180000 | 2024-04-23 2:29PM EDT | 2024-05-03 | 1.44 | 1.38 | 1.47 | -0.98 | -40.50% | 184 | 508 | 110.50% |
| COIN240510P00180000 | 2024-04-23 2:35PM EDT | 2024-05-10 | 2.50 | 2.42 | 2.60 | -1.29 | -34.04% | 25 | 188 | 100.34% |
| COIN240517P00180000 | 2024-04-23 2:37PM EDT | 2024-05-17 | 3.63 | 3.65 | 3.75 | -1.54 | -29.79% | 191 | 1,033 | 95.83% |
| COIN240524P00180000 | 2024-04-23 11:09AM EDT | 2024-05-24 | 5.05 | 4.80 | 5.00 | -1.81 | -26.38% | 41 | 197 | 93.12% |
| COIN240531P00180000 | 2024-04-23 11:44AM EDT | 2024-05-31 | 6.41 | 5.60 | 5.90 | -2.86 | -30.85% | 9 | 47 | 89.37% |
| COIN240621P00180000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 8.91 | 8.90 | 9.05 | -2.24 | -20.09% | 38 | 1,077 | 86.05% |
| COIN240719P00180000 | 2024-04-23 1:34PM EDT | 2024-07-19 | 12.95 | 12.40 | 12.75 | -2.15 | -14.24% | 8 | 290 | 82.79% |
| COIN240920P00180000 | 2024-04-22 11:00AM EDT | 2024-09-20 | 21.04 | 20.45 | 20.80 | -4.06 | -16.18% | 1 | 221 | 81.76% |
| COIN241018P00180000 | 2024-04-18 12:03PM EDT | 2024-10-18 | 26.45 | 23.30 | 23.75 | 0.00 | - | 24 | 161 | 81.00% |
| COIN241115P00180000 | 2024-04-17 3:36PM EDT | 2024-11-15 | 32.59 | 26.30 | 26.75 | 0.00 | - | 2 | 5 | 80.95% |
| COIN241220P00180000 | 2024-04-23 11:37AM EDT | 2024-12-20 | 29.94 | 29.10 | 29.60 | -3.73 | -11.08% | 2 | 22 | 79.73% |
| COIN250117P00180000 | 2024-04-23 1:44PM EDT | 2025-01-17 | 31.15 | 30.85 | 31.30 | -2.42 | -7.21% | 30 | 804 | 78.29% |
| COIN250221P00180000 | 2024-04-17 9:39AM EDT | 2025-02-21 | 37.34 | 33.35 | 33.90 | 0.00 | - | 1 | 3 | 77.55% |
| COIN250321P00180000 | 2024-04-19 9:58AM EDT | 2025-03-21 | 38.06 | 35.25 | 35.70 | 0.00 | - | 2 | 248 | 76.92% |
| COIN250620P00180000 | 2024-04-16 9:51AM EDT | 2025-06-20 | 47.13 | 40.75 | 41.50 | 0.00 | - | 1 | 156 | 75.48% |
| COIN251219P00180000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 51.96 | 49.30 | 50.05 | 0.00 | - | 20 | 34 | 72.46% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 50.00 | 50.85 | 0.00 | - | 2 | 86 | 71.65% |
| COIN260515P00180000 | 2024-04-15 9:48AM EDT | 2026-05-15 | 52.50 | 52.00 | 55.50 | 0.00 | - | 1 | 23 | 69.04% |
| COIN261218P00180000 | 2024-04-15 2:17PM EDT | 2026-12-18 | 57.69 | 57.55 | 60.30 | 0.00 | - | 1 | 2 | 65.40% |
© 2024 Yahoo. All rights reserved.