Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00090000 | 2024-04-15 2:17PM EDT | 2024-04-19 | 140.83 | 121.05 | 124.40 | 0.00 | - | 1 | 1,046 | 309.38% |
| COIN240426C00090000 | 2024-04-10 9:45AM EDT | 2024-04-26 | 151.79 | 118.15 | 121.75 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240510C00090000 | 2024-04-10 9:45AM EDT | 2024-05-10 | 151.91 | 120.20 | 123.50 | 0.00 | - | 1 | 2 | 179.05% |
| COIN240621C00090000 | 2024-04-16 9:45AM EDT | 2024-06-21 | 125.67 | 123.85 | 126.65 | -36.43 | -18.35% | 2 | 305 | 138.04% |
| COIN240719C00090000 | 2024-03-12 10:04AM EDT | 2024-07-19 | 169.40 | 160.45 | 163.65 | 0.00 | - | - | 1 | 338.38% |
| COIN240920C00090000 | 2024-03-13 11:43AM EDT | 2024-09-20 | 177.38 | 158.35 | 160.95 | 0.00 | - | 2 | 44 | 251.62% |
| COIN250117C00090000 | 2024-04-16 9:42AM EDT | 2025-01-17 | 136.45 | 128.75 | 134.10 | -23.44 | -14.66% | 3 | 590 | 96.44% |
| COIN250321C00090000 | 2024-03-14 3:25PM EDT | 2025-03-21 | 149.64 | 163.70 | 167.20 | 0.00 | - | 40 | 85 | 189.51% |
| COIN250620C00090000 | 2024-03-15 1:54PM EDT | 2025-06-20 | 161.00 | 167.70 | 171.35 | 0.00 | - | 1 | 129 | 180.11% |
| COIN251219C00090000 | 2024-04-02 11:31AM EDT | 2025-12-19 | 173.28 | 142.60 | 146.50 | 0.00 | - | 3 | 2,043 | 94.84% |
| COIN260116C00090000 | 2024-04-10 1:34PM EDT | 2026-01-16 | 177.60 | 140.50 | 145.00 | 0.00 | - | 2 | 56 | 88.93% |
| COIN260515C00090000 | 2024-04-12 2:35PM EDT | 2026-05-15 | 179.10 | 143.00 | 148.00 | 0.00 | - | 1 | 12 | 87.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00090000 | 2024-04-12 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,495 | 250.00% |
| COIN240621P00090000 | 2024-04-05 2:21PM EDT | 2024-06-21 | 0.44 | 0.36 | 0.60 | 0.00 | - | 8 | 1,741 | 99.85% |
| COIN240719P00090000 | 2024-04-05 11:39AM EDT | 2024-07-19 | 0.52 | 0.64 | 1.21 | 0.00 | - | 1 | 2 | 93.68% |
| COIN240920P00090000 | 2024-04-15 3:48PM EDT | 2024-09-20 | 2.05 | 1.95 | 2.86 | 0.00 | - | 20 | 356 | 88.43% |
| COIN250117P00090000 | 2024-04-12 3:52PM EDT | 2025-01-17 | 4.00 | 5.00 | 5.30 | 0.00 | - | 3 | 1,014 | 81.46% |
| COIN250321P00090000 | 2024-04-12 1:26PM EDT | 2025-03-21 | 5.20 | 6.75 | 8.25 | 0.00 | - | 10 | 144 | 82.62% |
| COIN250620P00090000 | 2024-03-28 10:45AM EDT | 2025-06-20 | 7.70 | 9.40 | 10.25 | 0.00 | - | 2 | 205 | 80.57% |
| COIN251219P00090000 | 2024-04-08 10:34AM EDT | 2025-12-19 | 10.67 | 12.85 | 14.70 | 0.00 | - | 1 | 122 | 76.97% |
| COIN260116P00090000 | 2024-04-11 10:19AM EDT | 2026-01-16 | 11.30 | 13.15 | 14.85 | 0.00 | - | 1 | 218 | 75.78% |
| COIN260515P00090000 | 2024-04-15 11:01AM EDT | 2026-05-15 | 12.53 | 12.50 | 17.00 | 0.00 | - | 1 | 31 | 71.13% |
© 2024 Yahoo. All rights reserved.