Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00200000 | 2024-04-23 2:46PM EDT | 2024-04-26 | 36.60 | 35.70 | 38.50 | +11.60 | +46.40% | 24 | 378 | 121.48% |
| COIN240503C00200000 | 2024-04-23 1:48PM EDT | 2024-05-03 | 41.24 | 39.85 | 41.45 | +10.14 | +32.60% | 229 | 434 | 114.10% |
| COIN240510C00200000 | 2024-04-23 3:29PM EDT | 2024-05-10 | 43.15 | 42.45 | 43.80 | +8.50 | +24.53% | 204 | 220 | 105.88% |
| COIN240517C00200000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 44.25 | 44.50 | 46.15 | +6.56 | +17.41% | 70 | 893 | 101.71% |
| COIN240524C00200000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 45.00 | 46.05 | 48.65 | +6.00 | +15.38% | 11 | 295 | 99.23% |
| COIN240531C00200000 | 2024-04-23 10:22AM EDT | 2024-05-31 | 47.30 | 47.30 | 49.05 | +8.35 | +21.44% | 2 | 89 | 93.13% |
| COIN240621C00200000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 52.30 | 52.95 | 53.60 | +6.50 | +14.19% | 171 | 3,680 | 91.56% |
| COIN240719C00200000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 57.70 | 58.25 | 59.75 | +8.20 | +16.57% | 12 | 136 | 90.44% |
| COIN240920C00200000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 70.00 | 69.20 | 70.40 | +9.65 | +15.99% | 3 | 652 | 90.07% |
| COIN241018C00200000 | 2024-04-22 2:26PM EDT | 2024-10-18 | 66.00 | 72.75 | 75.05 | 0.00 | - | 10 | 16 | 90.04% |
| COIN241115C00200000 | 2024-04-23 12:04PM EDT | 2024-11-15 | 75.83 | 77.35 | 78.60 | +15.16 | +24.99% | 1 | 16 | 90.52% |
| COIN241220C00200000 | 2024-04-23 12:07PM EDT | 2024-12-20 | 80.20 | 80.50 | 82.75 | +7.40 | +10.16% | 4 | 138 | 89.35% |
| COIN250117C00200000 | 2024-04-23 12:30PM EDT | 2025-01-17 | 83.55 | 83.55 | 84.70 | +10.45 | +14.30% | 11 | 2,308 | 88.26% |
| COIN250221C00200000 | 2024-04-16 12:24PM EDT | 2025-02-21 | 68.90 | 87.00 | 88.95 | 0.00 | - | 1 | 11 | 88.39% |
| COIN250321C00200000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 86.00 | 89.45 | 91.70 | +3.45 | +4.18% | 10 | 706 | 88.08% |
| COIN250620C00200000 | 2024-04-19 3:10PM EDT | 2025-06-20 | 81.71 | 97.75 | 99.60 | 0.00 | - | 1 | 571 | 87.78% |
| COIN251219C00200000 | 2024-04-23 3:54PM EDT | 2025-12-19 | 111.80 | 110.05 | 113.00 | +13.75 | +14.02% | 33 | 3,475 | 86.71% |
| COIN260116C00200000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 105.06 | 110.65 | 114.80 | 0.00 | - | 2 | 397 | 86.02% |
| COIN260515C00200000 | 2024-04-19 12:39PM EDT | 2026-05-15 | 99.91 | 116.50 | 120.50 | 0.00 | - | 6 | 184 | 84.48% |
| COIN260918C00200000 | 2024-04-08 12:09PM EDT | 2026-09-18 | 137.07 | 122.05 | 126.00 | 0.00 | - | 1 | 3 | 83.22% |
| COIN261218C00200000 | 2024-04-23 11:24AM EDT | 2026-12-18 | 127.00 | 124.55 | 129.50 | +11.90 | +10.34% | 1 | 19 | 81.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00200000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.35 | 0.30 | 0.39 | -0.81 | -69.83% | 3,658 | 2,530 | 105.96% |
| COIN240503P00200000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 3.87 | 3.75 | 3.85 | -2.43 | -38.57% | 553 | 634 | 109.69% |
| COIN240510P00200000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 5.70 | 5.70 | 5.95 | -2.95 | -34.10% | 67 | 361 | 99.67% |
| COIN240517P00200000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 7.92 | 7.65 | 7.85 | -2.58 | -24.57% | 365 | 2,431 | 95.25% |
| COIN240524P00200000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 9.50 | 9.10 | 10.05 | -3.90 | -29.10% | 25 | 72 | 92.81% |
| COIN240531P00200000 | 2024-04-23 2:32PM EDT | 2024-05-31 | 10.86 | 10.20 | 11.25 | -2.89 | -21.02% | 36 | 73 | 88.80% |
| COIN240621P00200000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 14.95 | 14.85 | 15.15 | -3.25 | -17.86% | 101 | 2,456 | 85.57% |
| COIN240719P00200000 | 2024-04-23 3:19PM EDT | 2024-07-19 | 19.75 | 19.15 | 19.75 | -5.25 | -21.00% | 30 | 399 | 82.30% |
| COIN240920P00200000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 28.95 | 28.45 | 29.10 | -3.85 | -11.74% | 15 | 553 | 81.10% |
| COIN241018P00200000 | 2024-04-23 11:12AM EDT | 2024-10-18 | 32.77 | 31.85 | 32.25 | -4.53 | -12.14% | 8 | 486 | 80.33% |
| COIN241115P00200000 | 2024-04-23 12:33PM EDT | 2024-11-15 | 36.59 | 34.55 | 35.95 | -8.37 | -18.62% | 1 | 23 | 80.01% |
| COIN241220P00200000 | 2024-04-23 3:46PM EDT | 2024-12-20 | 38.87 | 38.20 | 38.65 | -3.10 | -7.39% | 3 | 134 | 78.88% |
| COIN250117P00200000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 40.77 | 40.20 | 40.70 | -3.28 | -7.45% | 6 | 1,520 | 77.62% |
| COIN250221P00200000 | 2024-04-11 2:08PM EDT | 2025-02-21 | 37.45 | 42.95 | 43.60 | 0.00 | - | - | 126 | 76.92% |
| COIN250321P00200000 | 2024-04-18 9:37AM EDT | 2025-03-21 | 52.05 | 45.05 | 45.70 | 0.00 | - | 1 | 171 | 76.39% |
| COIN250620P00200000 | 2024-04-23 10:36AM EDT | 2025-06-20 | 51.38 | 50.00 | 51.80 | -8.47 | -14.15% | 2 | 177 | 74.19% |
| COIN251219P00200000 | 2024-04-19 12:17PM EDT | 2025-12-19 | 65.75 | 60.10 | 61.60 | 0.00 | - | 2 | 84 | 72.01% |
| COIN260116P00200000 | 2024-04-23 10:46AM EDT | 2026-01-16 | 61.81 | 60.95 | 61.85 | -4.14 | -6.28% | 1 | 77 | 70.95% |
| COIN260515P00200000 | 2024-04-23 9:49AM EDT | 2026-05-15 | 66.49 | 63.00 | 67.50 | -0.96 | -1.42% | 10 | 25 | 68.62% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 2026-09-18 | 63.85 | 67.40 | 70.15 | 0.00 | - | 1 | 11 | 66.53% |
| COIN261218P00200000 | 2024-04-18 11:13AM EDT | 2026-12-18 | 71.95 | 68.80 | 72.00 | 0.00 | - | 1 | 9 | 64.66% |
© 2024 Yahoo. All rights reserved.