Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00200000 | 2024-04-25 2:55PM EDT | 2024-04-26 | 23.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COIN240503C00200000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 29.72 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| COIN240510C00200000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 32.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN240517C00200000 | 2024-04-25 11:52AM EDT | 2024-05-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COIN240524C00200000 | 2024-04-24 1:22PM EDT | 2024-05-24 | 41.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240531C00200000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 38.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240621C00200000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 43.59 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COIN240719C00200000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 43.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240920C00200000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 58.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00200000 | 2024-04-22 2:26PM EDT | 2024-10-18 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN241115C00200000 | 2024-04-25 1:04PM EDT | 2024-11-15 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220C00200000 | 2024-04-23 12:07PM EDT | 2024-12-20 | 80.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250117C00200000 | 2024-04-25 1:35PM EDT | 2025-01-17 | 75.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN250221C00200000 | 2024-04-25 1:21PM EDT | 2025-02-21 | 79.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250321C00200000 | 2024-04-25 3:36PM EDT | 2025-03-21 | 81.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250620C00200000 | 2024-04-19 3:10PM EDT | 2025-06-20 | 81.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219C00200000 | 2024-04-23 3:54PM EDT | 2025-12-19 | 111.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COIN260116C00200000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515C00200000 | 2024-04-19 12:39PM EDT | 2026-05-15 | 99.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN260918C00200000 | 2024-04-08 12:09PM EDT | 2026-09-18 | 137.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00200000 | 2024-04-24 3:30PM EDT | 2026-12-18 | 119.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00200000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,582 | 0 | 50.00% |
| COIN240503P00200000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.81 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| COIN240510P00200000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 7.18 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| COIN240517P00200000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| COIN240524P00200000 | 2024-04-25 10:13AM EDT | 2024-05-24 | 12.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COIN240531P00200000 | 2024-04-25 1:03PM EDT | 2024-05-31 | 12.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COIN240621P00200000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 17.81 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| COIN240719P00200000 | 2024-04-25 2:52PM EDT | 2024-07-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| COIN240920P00200000 | 2024-04-25 1:34PM EDT | 2024-09-20 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN241018P00200000 | 2024-04-23 11:12AM EDT | 2024-10-18 | 32.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COIN241115P00200000 | 2024-04-23 12:33PM EDT | 2024-11-15 | 36.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN241220P00200000 | 2024-04-25 3:40PM EDT | 2024-12-20 | 41.48 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| COIN250117P00200000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 43.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250221P00200000 | 2024-04-25 11:47AM EDT | 2025-02-21 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250321P00200000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COIN250620P00200000 | 2024-04-25 10:01AM EDT | 2025-06-20 | 56.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COIN251219P00200000 | 2024-04-19 12:17PM EDT | 2025-12-19 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN260116P00200000 | 2024-04-23 10:46AM EDT | 2026-01-16 | 61.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN260515P00200000 | 2024-04-24 10:58AM EDT | 2026-05-15 | 67.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 2026-09-18 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN261218P00200000 | 2024-04-24 10:59AM EDT | 2026-12-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.