Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00185000 | 2024-04-24 12:41PM EDT | 2024-04-26 | 43.39 | 36.50 | 39.75 | 0.00 | - | 1 | 103 | 146.78% |
| COIN240503C00185000 | 2024-04-24 9:34AM EDT | 2024-05-03 | 49.98 | 40.20 | 41.55 | 0.00 | - | 11 | 19 | 118.38% |
| COIN240510C00185000 | 2024-04-25 10:36AM EDT | 2024-05-10 | 40.00 | 42.50 | 43.45 | +4.53 | +12.77% | 1 | 14 | 107.56% |
| COIN240517C00185000 | 2024-04-25 9:46AM EDT | 2024-05-17 | 41.00 | 44.35 | 45.05 | -5.00 | -10.87% | 19 | 375 | 101.25% |
| COIN240524C00185000 | 2024-04-16 3:30PM EDT | 2024-05-24 | 45.53 | 46.00 | 48.45 | 0.00 | - | 2 | 2 | 102.48% |
| COIN240531C00185000 | 2024-04-22 9:40AM EDT | 2024-05-31 | 47.15 | 47.00 | 48.20 | 0.00 | - | 1 | 3 | 94.07% |
| COIN240621C00185000 | 2024-04-25 11:04AM EDT | 2024-06-21 | 50.33 | 50.65 | 52.80 | -5.32 | -9.56% | 1 | 356 | 90.32% |
| COIN240719C00185000 | 2024-04-25 11:04AM EDT | 2024-07-19 | 55.40 | 56.15 | 57.80 | +1.85 | +3.45% | 11 | 12 | 89.39% |
| COIN240920C00185000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 64.25 | 67.40 | 68.30 | -5.25 | -7.55% | 10 | 483 | 91.15% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 2024-10-18 | 101.15 | 70.10 | 72.10 | 0.00 | - | - | 1 | 89.95% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 80.20 | 75.10 | 76.15 | 0.00 | - | 1 | 3 | 91.77% |
| COIN241220C00185000 | 2024-04-25 9:37AM EDT | 2024-12-20 | 74.83 | 78.00 | 80.20 | +1.58 | +2.16% | 1 | 1 | 90.65% |
| COIN250117C00185000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 79.30 | 81.10 | 82.50 | -3.90 | -4.69% | 2 | 421 | 90.09% |
| COIN250321C00185000 | 2024-04-19 1:01PM EDT | 2025-03-21 | 82.15 | 86.50 | 88.35 | 0.00 | - | 1 | 48 | 89.19% |
| COIN250620C00185000 | 2024-04-18 9:49AM EDT | 2025-06-20 | 91.46 | 94.25 | 96.70 | 0.00 | - | 16 | 53 | 89.45% |
| COIN251219C00185000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 116.20 | 105.00 | 108.05 | 0.00 | - | 8 | 118 | 87.11% |
| COIN260116C00185000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 108.71 | 107.50 | 109.05 | 0.00 | - | 2 | 57 | 87.12% |
| COIN260515C00185000 | 2024-03-27 10:12AM EDT | 2026-05-15 | 142.00 | 111.00 | 115.50 | 0.00 | - | 4 | 24 | 85.08% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 2026-09-18 | 144.25 | 117.35 | 120.25 | 0.00 | - | 1 | 1 | 84.19% |
| COIN261218C00185000 | 2024-04-02 9:34AM EDT | 2026-12-18 | 132.60 | 119.40 | 123.45 | 0.00 | - | 1 | 4 | 82.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00185000 | 2024-04-25 12:02PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 106 | 783 | 107.81% |
| COIN240503P00185000 | 2024-04-25 11:55AM EDT | 2024-05-03 | 2.54 | 2.35 | 2.48 | +0.04 | +1.60% | 97 | 544 | 108.47% |
| COIN240510P00185000 | 2024-04-25 11:23AM EDT | 2024-05-10 | 4.70 | 4.00 | 4.35 | +0.45 | +10.59% | 21 | 67 | 98.36% |
| COIN240517P00185000 | 2024-04-25 11:40AM EDT | 2024-05-17 | 6.15 | 5.40 | 5.80 | +0.40 | +6.96% | 81 | 768 | 92.16% |
| COIN240524P00185000 | 2024-04-25 10:13AM EDT | 2024-05-24 | 7.70 | 7.00 | 7.45 | +1.56 | +25.41% | 5 | 73 | 90.10% |
| COIN240531P00185000 | 2024-04-25 11:13AM EDT | 2024-05-31 | 9.25 | 8.10 | 8.95 | +1.75 | +23.33% | 1 | 63 | 87.60% |
| COIN240621P00185000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 12.30 | 12.00 | 12.30 | +0.30 | +2.50% | 6 | 872 | 83.64% |
| COIN240719P00185000 | 2024-04-24 9:50AM EDT | 2024-07-19 | 13.43 | 16.35 | 16.60 | 0.00 | - | 1 | 317 | 81.43% |
| COIN240920P00185000 | 2024-04-18 2:38PM EDT | 2024-09-20 | 27.90 | 25.10 | 25.35 | 0.00 | - | 7 | 230 | 80.76% |
| COIN241018P00185000 | 2024-04-24 11:20AM EDT | 2024-10-18 | 26.85 | 28.15 | 28.70 | 0.00 | - | 4 | 6 | 80.34% |
| COIN241115P00185000 | 2024-04-17 11:10AM EDT | 2024-11-15 | 33.40 | 31.25 | 31.70 | -1.50 | -4.30% | 2 | 2 | 80.17% |
| COIN241220P00185000 | 2024-04-16 12:01PM EDT | 2024-12-20 | 39.72 | 34.05 | 34.75 | 0.00 | - | 1 | 21 | 78.99% |
| COIN250117P00185000 | 2024-04-23 1:38PM EDT | 2025-01-17 | 34.05 | 35.90 | 36.40 | 0.00 | - | 1 | 139 | 77.52% |
| COIN250221P00185000 | 2024-04-22 11:15AM EDT | 2025-02-21 | 41.40 | 38.50 | 39.80 | 0.00 | - | 1 | 8 | 77.38% |
| COIN250321P00185000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 39.65 | 40.40 | 41.95 | 0.00 | - | 5 | 36 | 76.93% |
| COIN250620P00185000 | 2024-04-15 11:04AM EDT | 2025-06-20 | 42.40 | 45.95 | 46.50 | 0.00 | - | 2 | 37 | 74.57% |
| COIN251219P00185000 | 2024-04-16 12:11PM EDT | 2025-12-19 | 58.65 | 54.55 | 55.60 | 0.00 | - | 1 | 13 | 71.88% |
| COIN260116P00185000 | 2024-04-23 10:46AM EDT | 2026-01-16 | 53.53 | 55.60 | 56.45 | 0.00 | - | 1 | 25 | 71.28% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 2026-05-15 | 62.05 | 58.25 | 61.50 | 0.00 | - | 1 | 6 | 69.19% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 61.38 | 63.00 | 64.80 | 0.00 | - | 4 | 12 | 64.48% |
© 2024 Yahoo. All rights reserved.