Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00220000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 7.15 | 7.05 | 7.20 | -2.86 | -28.57% | 5,794 | 1,929 | 84.01% |
| COIN240426C00220000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 12.40 | 12.30 | 13.00 | -2.60 | -17.33% | 641 | 202 | 87.12% |
| COIN240503C00220000 | 2024-04-16 3:57PM EDT | 2024-05-03 | 18.50 | 18.10 | 18.75 | -2.02 | -9.84% | 312 | 30 | 97.96% |
| COIN240510C00220000 | 2024-04-16 3:34PM EDT | 2024-05-10 | 21.80 | 21.90 | 23.90 | -4.82 | -18.11% | 87 | 5 | 102.80% |
| COIN240517C00220000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 24.64 | 24.35 | 25.75 | -2.31 | -8.57% | 736 | 277 | 99.24% |
| COIN240524C00220000 | 2024-04-16 3:47PM EDT | 2024-05-24 | 26.91 | 26.40 | 28.80 | -29.99 | -52.71% | 25 | 25 | 98.91% |
| COIN240621C00220000 | 2024-04-16 3:53PM EDT | 2024-06-21 | 33.85 | 32.35 | 34.40 | -3.65 | -9.73% | 109 | 2,117 | 91.11% |
| COIN240719C00220000 | 2024-04-16 3:43PM EDT | 2024-07-19 | 38.21 | 38.45 | 39.10 | -2.44 | -6.00% | 191 | 62 | 88.88% |
| COIN240920C00220000 | 2024-04-16 3:44PM EDT | 2024-09-20 | 49.92 | 50.05 | 51.70 | -22.56 | -31.13% | 32 | 800 | 90.67% |
| COIN241018C00220000 | 2024-04-16 3:58PM EDT | 2024-10-18 | 54.45 | 53.90 | 55.90 | -4.20 | -7.16% | 12 | 40 | 90.33% |
| COIN241115C00220000 | 2024-04-16 10:58AM EDT | 2024-11-15 | 53.15 | 58.25 | 60.20 | -14.21 | -21.10% | 1 | 5 | 91.04% |
| COIN241220C00220000 | 2024-04-16 3:57PM EDT | 2024-12-20 | 62.15 | 61.50 | 63.00 | -5.35 | -7.93% | 45 | 111 | 88.86% |
| COIN250117C00220000 | 2024-04-16 11:57AM EDT | 2025-01-17 | 65.05 | 64.15 | 66.70 | -9.98 | -13.30% | 46 | 331 | 88.71% |
| COIN250221C00220000 | 2024-04-16 10:53AM EDT | 2025-02-21 | 63.39 | 67.90 | 69.10 | -8.06 | -11.28% | 16 | 33 | 87.70% |
| COIN250321C00220000 | 2024-04-16 1:47PM EDT | 2025-03-21 | 69.30 | 70.45 | 73.35 | -3.28 | -4.52% | 8 | 76 | 88.40% |
| COIN250620C00220000 | 2024-04-11 11:57AM EDT | 2025-06-20 | 80.00 | 78.30 | 79.85 | -24.80 | -23.66% | 1 | 47 | 86.86% |
| COIN251219C00220000 | 2024-04-16 12:13PM EDT | 2025-12-19 | 82.81 | 89.25 | 92.10 | -42.89 | -34.12% | 4 | 22 | 84.47% |
| COIN260116C00220000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 91.40 | 90.05 | 93.35 | -22.10 | -19.47% | 3 | 363 | 83.64% |
| COIN260515C00220000 | 2024-04-16 9:53AM EDT | 2026-05-15 | 93.50 | 96.00 | 100.50 | -12.31 | -11.63% | 3 | 90 | 82.93% |
| COIN261218C00220000 | 2024-04-16 9:35AM EDT | 2026-12-18 | 107.31 | 105.50 | 108.40 | -13.06 | -10.85% | 3 | 5 | 80.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00220000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 8.15 | 7.20 | 8.70 | +1.45 | +21.64% | 6,553 | 7,474 | 80.24% |
| COIN240426P00220000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 13.45 | 12.10 | 13.45 | +2.39 | +21.61% | 276 | 957 | 80.22% |
| COIN240503P00220000 | 2024-04-16 3:40PM EDT | 2024-05-03 | 18.72 | 16.90 | 19.25 | +4.37 | +30.45% | 749 | 921 | 90.10% |
| COIN240510P00220000 | 2024-04-16 3:42PM EDT | 2024-05-10 | 22.95 | 21.30 | 23.25 | +4.45 | +24.05% | 81 | 388 | 94.91% |
| COIN240517P00220000 | 2024-04-16 3:50PM EDT | 2024-05-17 | 24.80 | 23.85 | 24.90 | +2.55 | +11.46% | 475 | 867 | 92.06% |
| COIN240524P00220000 | 2024-04-16 3:54PM EDT | 2024-05-24 | 26.19 | 25.35 | 27.10 | +2.18 | +9.08% | 19 | 66 | 89.92% |
| COIN240531P00220000 | 2024-04-16 3:59PM EDT | 2024-05-31 | 27.61 | 27.60 | 28.55 | +5.61 | +25.50% | 13 | 6 | 88.82% |
| COIN240621P00220000 | 2024-04-16 3:52PM EDT | 2024-06-21 | 32.27 | 32.05 | 32.85 | +2.32 | +7.75% | 4,189 | 567 | 85.44% |
| COIN240719P00220000 | 2024-04-16 3:54PM EDT | 2024-07-19 | 36.92 | 37.10 | 37.35 | +3.37 | +10.04% | 2,059 | 392 | 82.66% |
| COIN240920P00220000 | 2024-04-16 11:49AM EDT | 2024-09-20 | 51.32 | 46.15 | 46.90 | +7.27 | +16.50% | 34 | 232 | 80.71% |
| COIN241018P00220000 | 2024-04-16 3:13PM EDT | 2024-10-18 | 50.85 | 49.65 | 50.20 | +13.80 | +37.25% | 18 | 13 | 80.04% |
| COIN241115P00220000 | 2024-04-12 2:59PM EDT | 2024-11-15 | 43.50 | 52.30 | 53.65 | 0.00 | - | 1 | 3 | 79.38% |
| COIN241220P00220000 | 2024-04-16 1:10PM EDT | 2024-12-20 | 58.84 | 55.95 | 56.50 | +15.09 | +34.49% | 2 | 15 | 78.31% |
| COIN250117P00220000 | 2024-04-16 2:10PM EDT | 2025-01-17 | 59.16 | 57.75 | 58.45 | +6.16 | +11.62% | 11 | 669 | 76.85% |
| COIN250221P00220000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 51.16 | 60.45 | 61.20 | 0.00 | - | 1 | 1 | 75.98% |
| COIN250321P00220000 | 2024-04-16 9:45AM EDT | 2025-03-21 | 63.15 | 60.80 | 63.50 | +3.15 | +5.25% | 2 | 198 | 74.46% |
| COIN250620P00220000 | 2024-04-10 10:17AM EDT | 2025-06-20 | 71.87 | 68.40 | 69.35 | +11.87 | +19.78% | 43 | 10 | 73.74% |
| COIN251219P00220000 | 2024-04-16 3:44PM EDT | 2025-12-19 | 76.68 | 76.10 | 77.65 | +10.88 | +16.53% | 3 | 25 | 69.56% |
| COIN260116P00220000 | 2024-04-15 1:21PM EDT | 2026-01-16 | 72.15 | 75.90 | 78.40 | 0.00 | - | 7 | 138 | 68.29% |
| COIN260515P00220000 | 2024-03-27 11:07AM EDT | 2026-05-15 | 71.50 | 79.00 | 83.50 | 0.00 | - | 1 | 17 | 66.33% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 74.07 | 82.55 | 85.25 | 0.00 | - | 10 | 10 | 63.63% |
| COIN261218P00220000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 78.65 | 84.50 | 87.00 | 0.00 | - | 1 | 1 | 62.06% |
© 2024 Yahoo. All rights reserved.