Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00070000 | 2024-03-15 12:30PM EDT | 2024-04-26 | 167.09 | 174.35 | 177.35 | 0.00 | - | - | 1 | 1,167.09% |
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 2024-05-24 | 168.16 | 162.75 | 166.15 | 0.00 | - | - | 10 | 194.14% |
| COIN240621C00070000 | 2024-04-16 12:23PM EDT | 2024-06-21 | 140.11 | 163.30 | 166.05 | 0.00 | - | 1 | 595 | 150.78% |
| COIN240719C00070000 | 2024-03-15 9:32AM EDT | 2024-07-19 | 160.05 | 175.40 | 178.80 | 0.00 | - | 1 | 10 | 258.50% |
| COIN240920C00070000 | 2024-04-19 11:13AM EDT | 2024-09-20 | 153.68 | 164.70 | 168.45 | 0.00 | - | 2 | 21 | 122.36% |
| COIN250117C00070000 | 2024-04-16 9:45AM EDT | 2025-01-17 | 149.94 | 167.70 | 171.05 | 0.00 | - | 2 | 722 | 110.03% |
| COIN250321C00070000 | 2024-03-25 3:09PM EDT | 2025-03-21 | 211.16 | 168.55 | 172.10 | 0.00 | - | 1 | 404 | 103.83% |
| COIN250620C00070000 | 2024-04-09 2:11PM EDT | 2025-06-20 | 182.68 | 171.05 | 175.25 | 0.00 | - | 11 | 61 | 103.41% |
| COIN251219C00070000 | 2024-04-15 3:42PM EDT | 2025-12-19 | 170.08 | 175.00 | 179.50 | 0.00 | - | 1 | 1,332 | 98.93% |
| COIN260116C00070000 | 2024-04-16 3:32PM EDT | 2026-01-16 | 163.00 | 175.50 | 179.95 | 0.00 | - | 2 | 91 | 98.07% |
| COIN260515C00070000 | 2024-04-17 10:10AM EDT | 2026-05-15 | 161.96 | 177.00 | 182.00 | 0.00 | - | 1 | 8 | 94.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00070000 | 2024-04-19 11:24AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 305 | 343.75% |
| COIN240510P00070000 | 2024-04-23 11:42AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 16 | 196 | 197.66% |
| COIN240621P00070000 | 2024-04-17 12:55PM EDT | 2024-06-21 | 0.26 | 0.04 | 0.54 | 0.00 | - | 20 | 1,088 | 132.81% |
| COIN240719P00070000 | 2024-04-17 2:47PM EDT | 2024-07-19 | 0.46 | 0.11 | 0.61 | 0.00 | - | 1 | 3 | 112.99% |
| COIN240920P00070000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 1.29 | 0.70 | 1.19 | 0.00 | - | 2 | 288 | 100.29% |
| COIN250117P00070000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 2.33 | 2.16 | 2.62 | 0.00 | - | 18 | 1,957 | 89.93% |
| COIN250321P00070000 | 2024-04-23 10:44AM EDT | 2025-03-21 | 3.44 | 2.81 | 4.15 | -0.06 | -1.71% | 5 | 357 | 88.37% |
| COIN250620P00070000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 5.73 | 4.20 | 7.00 | 0.00 | - | 10 | 557 | 88.80% |
| COIN251219P00070000 | 2024-04-23 9:50AM EDT | 2025-12-19 | 7.74 | 6.80 | 8.40 | -0.07 | -0.90% | 10 | 1,008 | 81.40% |
| COIN260116P00070000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 8.04 | 7.30 | 8.60 | -0.07 | -0.86% | 10 | 579 | 80.73% |
| COIN260515P00070000 | 2024-04-19 10:57AM EDT | 2026-05-15 | 9.75 | 7.00 | 11.50 | 0.00 | - | 1 | 98 | 77.87% |
© 2024 Yahoo. All rights reserved.