Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00195000 | 2024-04-18 2:19PM EDT | 2024-04-19 | 23.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COIN240426C00195000 | 2024-04-18 11:51AM EDT | 2024-04-26 | 33.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240503C00195000 | 2024-04-18 10:33AM EDT | 2024-05-03 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240510C00195000 | 2024-04-18 10:42AM EDT | 2024-05-10 | 39.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240517C00195000 | 2024-04-18 1:31PM EDT | 2024-05-17 | 39.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COIN240524C00195000 | 2024-04-05 1:12PM EDT | 2024-05-24 | 60.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN240531C00195000 | 2024-04-18 10:09AM EDT | 2024-05-31 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621C00195000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 46.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN240719C00195000 | 2024-04-18 1:36PM EDT | 2024-07-19 | 51.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240920C00195000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 55.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN241018C00195000 | 2024-04-15 1:28PM EDT | 2024-10-18 | 73.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 2024-12-20 | 74.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250117C00195000 | 2024-04-18 1:17PM EDT | 2025-01-17 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250321C00195000 | 2024-04-18 1:17PM EDT | 2025-03-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00195000 | 2024-04-16 12:30PM EDT | 2025-06-20 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00195000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 106.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515C00195000 | 2024-04-09 2:40PM EDT | 2026-05-15 | 125.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218C00195000 | 2024-04-18 9:39AM EDT | 2026-12-18 | 110.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00195000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 50.00% |
| COIN240426P00195000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 2.72 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| COIN240503P00195000 | 2024-04-18 2:15PM EDT | 2024-05-03 | 7.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COIN240510P00195000 | 2024-04-18 2:21PM EDT | 2024-05-10 | 10.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| COIN240517P00195000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| COIN240524P00195000 | 2024-04-18 10:22AM EDT | 2024-05-24 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COIN240621P00195000 | 2024-04-18 3:29PM EDT | 2024-06-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN240719P00195000 | 2024-04-17 3:44PM EDT | 2024-07-19 | 25.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COIN240920P00195000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| COIN241018P00195000 | 2024-04-18 11:29AM EDT | 2024-10-18 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN241115P00195000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250117P00195000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 44.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COIN250221P00195000 | 2024-04-12 9:59AM EDT | 2025-02-21 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250321P00195000 | 2024-04-11 2:30PM EDT | 2025-03-21 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN250620P00195000 | 2024-04-17 12:13PM EDT | 2025-06-20 | 55.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN260116P00195000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 62.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN260515P00195000 | 2024-04-16 9:39AM EDT | 2026-05-15 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.