Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00080000 | 2024-04-19 2:26PM EDT | 2024-05-10 | 134.47 | 153.30 | 156.25 | 0.00 | - | 1 | 1 | 286.72% |
| COIN240621C00080000 | 2024-04-25 9:39AM EDT | 2024-06-21 | 138.46 | 154.65 | 157.00 | 0.00 | - | 1 | 883 | 169.34% |
| COIN240719C00080000 | 2024-03-18 9:33AM EDT | 2024-07-19 | 165.50 | 134.25 | 137.10 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240920C00080000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 141.55 | 156.05 | 159.50 | 0.00 | - | 1 | 73 | 122.96% |
| COIN250117C00080000 | 2024-04-26 12:24PM EDT | 2025-01-17 | 154.15 | 159.55 | 163.10 | +4.91 | +3.29% | 3 | 742 | 109.75% |
| COIN250321C00080000 | 2024-03-13 12:40PM EDT | 2025-03-21 | 191.21 | 172.05 | 175.30 | 0.00 | - | 2 | 118 | 142.79% |
| COIN250620C00080000 | 2024-04-23 3:26PM EDT | 2025-06-20 | 166.60 | 163.65 | 167.45 | 0.00 | - | 2 | 58 | 101.76% |
| COIN251219C00080000 | 2024-03-18 1:03PM EDT | 2025-12-19 | 166.07 | 148.50 | 153.00 | 0.00 | - | 2 | 192 | 0.00% |
| COIN260116C00080000 | 2024-04-19 3:05PM EDT | 2026-01-16 | 149.90 | 168.50 | 173.45 | 0.00 | - | 1 | 429 | 96.73% |
| COIN260515C00080000 | 2024-04-17 11:37AM EDT | 2026-05-15 | 151.50 | 172.00 | 175.95 | 0.00 | - | 3 | 8 | 95.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00080000 | 2024-04-26 12:40PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 16 | 15 | 184.38% |
| COIN240621P00080000 | 2024-04-26 1:57PM EDT | 2024-06-21 | 0.27 | 0.19 | 0.27 | -0.12 | -30.77% | 1 | 7,034 | 118.16% |
| COIN240719P00080000 | 2024-04-22 1:40PM EDT | 2024-07-19 | 0.61 | 0.30 | 0.61 | 0.00 | - | 2 | 7 | 106.35% |
| COIN240920P00080000 | 2024-04-23 3:20PM EDT | 2024-09-20 | 1.27 | 1.12 | 1.42 | 0.00 | - | 1 | 458 | 95.70% |
| COIN250117P00080000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.45 | -0.45 | -12.16% | 3 | 1,092 | 87.38% |
| COIN250321P00080000 | 2024-04-22 1:20PM EDT | 2025-03-21 | 4.80 | 4.05 | 6.20 | 0.00 | - | 7 | 154 | 88.12% |
| COIN250620P00080000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 7.80 | 6.00 | 6.55 | 0.00 | - | 21 | 227 | 82.68% |
| COIN251219P00080000 | 2024-04-25 10:04AM EDT | 2025-12-19 | 10.60 | 9.50 | 9.85 | 0.00 | - | 2 | 135 | 79.34% |
| COIN260116P00080000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 11.55 | 9.85 | 10.15 | 0.00 | - | 21 | 454 | 78.45% |
| COIN260515P00080000 | 2024-04-23 12:56PM EDT | 2026-05-15 | 11.40 | 11.60 | 14.00 | 0.00 | - | 3 | 62 | 78.75% |
© 2024 Yahoo. All rights reserved.