Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00230000 | 2024-04-26 10:50AM EDT | 2024-04-26 | 1.60 | 1.50 | 1.74 | -0.05 | -3.03% | 4,009 | 2,072 | 48.68% |
| COIN240503C00230000 | 2024-04-26 10:49AM EDT | 2024-05-03 | 13.98 | 13.15 | 14.10 | +1.90 | +15.73% | 418 | 716 | 105.42% |
| COIN240510C00230000 | 2024-04-26 10:42AM EDT | 2024-05-10 | 17.15 | 17.15 | 18.75 | +1.35 | +8.54% | 63 | 316 | 100.40% |
| COIN240517C00230000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 20.75 | 20.40 | 20.85 | +2.00 | +10.67% | 118 | 793 | 94.89% |
| COIN240524C00230000 | 2024-04-26 10:39AM EDT | 2024-05-24 | 23.10 | 22.60 | 23.85 | +2.20 | +10.53% | 10 | 53 | 92.81% |
| COIN240531C00230000 | 2024-04-26 10:32AM EDT | 2024-05-31 | 25.68 | 24.65 | 25.50 | +2.13 | +9.04% | 9 | 87 | 89.80% |
| COIN240621C00230000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 32.55 | 30.90 | 31.85 | +3.55 | +12.24% | 15 | 1,882 | 89.01% |
| COIN240719C00230000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 37.85 | 37.45 | 38.05 | +2.36 | +6.65% | 8 | 273 | 87.60% |
| COIN240920C00230000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 50.40 | 49.55 | 50.80 | +5.20 | +11.50% | 3 | 885 | 88.37% |
| COIN241018C00230000 | 2024-04-25 12:21PM EDT | 2024-10-18 | 52.00 | 54.00 | 54.95 | 0.00 | - | 3 | 25 | 88.10% |
| COIN241115C00230000 | 2024-04-26 10:43AM EDT | 2024-11-15 | 58.65 | 58.25 | 59.95 | +2.25 | +3.99% | 2 | 20 | 88.95% |
| COIN241220C00230000 | 2024-04-24 11:35AM EDT | 2024-12-20 | 62.20 | 62.20 | 63.50 | -3.67 | -5.57% | 4 | 29 | 87.55% |
| COIN250117C00230000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 65.51 | 65.40 | 66.35 | +1.70 | +2.66% | 4 | 439 | 86.96% |
| COIN250221C00230000 | 2024-04-25 11:02AM EDT | 2025-02-21 | 65.02 | 69.55 | 71.25 | 0.00 | - | 1 | 79 | 87.62% |
| COIN250321C00230000 | 2024-04-26 10:16AM EDT | 2025-03-21 | 74.73 | 72.15 | 73.60 | +5.07 | +7.28% | 2 | 957 | 86.91% |
| COIN250620C00230000 | 2024-04-26 10:13AM EDT | 2025-06-20 | 83.10 | 80.10 | 82.40 | +1.80 | +2.21% | 2 | 88 | 86.33% |
| COIN251219C00230000 | 2024-04-26 10:27AM EDT | 2025-12-19 | 95.45 | 93.05 | 96.10 | +3.45 | +3.75% | 8 | 328 | 85.01% |
| COIN260116C00230000 | 2024-04-25 9:33AM EDT | 2026-01-16 | 86.50 | 95.25 | 97.70 | 0.00 | - | 1 | 86 | 84.94% |
| COIN260515C00230000 | 2024-04-23 10:24AM EDT | 2026-05-15 | 109.04 | 101.50 | 106.00 | 0.00 | - | 1 | 56 | 84.48% |
| COIN260918C00230000 | 2024-04-19 3:45PM EDT | 2026-09-18 | 94.94 | 107.95 | 111.95 | 0.00 | - | 2 | 0 | 83.49% |
| COIN261218C00230000 | 2024-04-24 11:15AM EDT | 2026-12-18 | 113.00 | 111.55 | 115.30 | 0.00 | - | 3 | 8 | 82.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00230000 | 2024-04-26 10:49AM EDT | 2024-04-26 | 3.30 | 2.60 | 3.40 | -4.10 | -55.41% | 1,161 | 1,319 | 56.40% |
| COIN240503P00230000 | 2024-04-26 10:48AM EDT | 2024-05-03 | 15.05 | 14.85 | 15.85 | -2.97 | -16.48% | 88 | 1,940 | 108.57% |
| COIN240510P00230000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 18.00 | 18.50 | 19.75 | -3.10 | -14.69% | 10 | 157 | 99.74% |
| COIN240517P00230000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 21.97 | 20.85 | 21.50 | -1.48 | -6.31% | 37 | 797 | 91.54% |
| COIN240524P00230000 | 2024-04-25 1:55PM EDT | 2024-05-24 | 25.51 | 23.25 | 24.10 | 0.00 | - | 11 | 207 | 89.50% |
| COIN240531P00230000 | 2024-04-26 10:04AM EDT | 2024-05-31 | 25.69 | 25.30 | 27.25 | -1.99 | -7.19% | 2 | 75 | 89.46% |
| COIN240621P00230000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 30.91 | 30.65 | 31.30 | -2.14 | -6.48% | 84 | 1,268 | 84.25% |
| COIN240719P00230000 | 2024-04-25 2:35PM EDT | 2024-07-19 | 38.40 | 35.85 | 36.70 | 0.00 | - | 17 | 907 | 81.20% |
| COIN240920P00230000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 47.00 | 46.65 | 47.15 | -2.10 | -4.28% | 5 | 1,962 | 80.25% |
| COIN241018P00230000 | 2024-04-25 1:57PM EDT | 2024-10-18 | 52.60 | 49.90 | 50.65 | 0.00 | - | 6 | 58 | 79.10% |
| COIN241115P00230000 | 2024-04-24 10:07AM EDT | 2024-11-15 | 51.75 | 53.80 | 54.90 | 0.00 | - | 3 | 18 | 79.68% |
| COIN241220P00230000 | 2024-04-25 12:49PM EDT | 2024-12-20 | 60.10 | 57.25 | 58.45 | 0.00 | - | 2 | 4 | 78.57% |
| COIN250117P00230000 | 2024-04-24 11:49AM EDT | 2025-01-17 | 59.95 | 58.85 | 59.75 | 0.00 | - | 5 | 418 | 76.29% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 61.20 | 63.90 | 0.00 | - | 5 | 4 | 75.87% |
| COIN250321P00230000 | 2024-04-23 11:26AM EDT | 2025-03-21 | 63.30 | 63.90 | 65.90 | 0.00 | - | 1 | 139 | 75.45% |
| COIN250620P00230000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 68.00 | 70.15 | 71.45 | 0.00 | - | 2 | 76 | 73.25% |
| COIN251219P00230000 | 2024-04-22 3:22PM EDT | 2025-12-19 | 82.13 | 79.50 | 81.00 | 0.00 | - | 1 | 85 | 70.00% |
| COIN260116P00230000 | 2024-04-25 9:51AM EDT | 2026-01-16 | 85.20 | 80.70 | 82.20 | 0.00 | - | 1 | 143 | 69.53% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 2026-05-15 | 73.90 | 86.00 | 90.50 | 0.00 | - | 3 | 2 | 69.60% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 88.60 | 90.70 | 0.00 | - | 1 | 2 | 65.52% |
| COIN261218P00230000 | 2024-04-24 1:39PM EDT | 2026-12-18 | 89.74 | 89.65 | 92.70 | 0.00 | - | 2 | 5 | 63.53% |
© 2024 Yahoo. All rights reserved.