Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00240000 | 2024-04-26 10:42AM EDT | 2024-04-26 | 0.16 | 0.11 | 0.21 | -0.24 | -66.67% | 1,208 | 2,262 | 59.77% |
| COIN240503C00240000 | 2024-04-26 10:41AM EDT | 2024-05-03 | 9.85 | 9.65 | 10.00 | +0.80 | +8.84% | 326 | 9,233 | 108.94% |
| COIN240510C00240000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 14.00 | 13.20 | 13.85 | +1.90 | +15.70% | 47 | 1,002 | 99.99% |
| COIN240517C00240000 | 2024-04-26 10:22AM EDT | 2024-05-17 | 17.80 | 15.85 | 16.80 | +2.80 | +18.67% | 70 | 972 | 95.19% |
| COIN240524C00240000 | 2024-04-25 12:47PM EDT | 2024-05-24 | 19.47 | 18.05 | 20.05 | +2.55 | +15.07% | 4 | 111 | 93.57% |
| COIN240531C00240000 | 2024-04-26 9:43AM EDT | 2024-05-31 | 18.77 | 20.40 | 21.75 | -0.23 | -1.21% | 1 | 149 | 91.08% |
| COIN240621C00240000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 27.98 | 26.35 | 27.05 | +2.33 | +9.08% | 17 | 1,739 | 88.03% |
| COIN240719C00240000 | 2024-04-25 1:35PM EDT | 2024-07-19 | 35.00 | 32.60 | 33.45 | +3.00 | +9.38% | 10 | 375 | 86.51% |
| COIN240920C00240000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 47.59 | 45.25 | 46.15 | +4.11 | +9.45% | 1 | 925 | 87.66% |
| COIN241018C00240000 | 2024-04-24 2:59PM EDT | 2024-10-18 | 49.15 | 49.90 | 50.60 | 0.00 | - | 6 | 66 | 87.74% |
| COIN241115C00240000 | 2024-04-24 1:52PM EDT | 2024-11-15 | 57.58 | 54.60 | 56.05 | 0.00 | - | 82 | 87 | 89.17% |
| COIN241220C00240000 | 2024-04-23 12:07PM EDT | 2024-12-20 | 53.55 | 58.65 | 59.85 | -10.50 | -16.39% | 12 | 27 | 87.91% |
| COIN250117C00240000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 60.46 | 61.25 | 63.25 | 0.00 | - | 4 | 940 | 87.20% |
| COIN250221C00240000 | 2024-04-23 2:03PM EDT | 2025-02-21 | 72.42 | 65.20 | 67.35 | 0.00 | - | 1 | 18 | 87.10% |
| COIN250321C00240000 | 2024-04-25 2:26PM EDT | 2025-03-21 | 67.00 | 67.70 | 70.00 | 0.00 | - | 26 | 224 | 86.48% |
| COIN250620C00240000 | 2024-04-25 12:58PM EDT | 2025-06-20 | 75.25 | 76.80 | 78.05 | 0.00 | - | 4 | 129 | 85.99% |
| COIN251219C00240000 | 2024-04-23 1:11PM EDT | 2025-12-19 | 96.28 | 90.70 | 92.65 | 0.00 | - | 2 | 61 | 85.36% |
| COIN260116C00240000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 95.90 | 91.15 | 93.40 | +4.49 | +4.91% | 2 | 154 | 84.02% |
| COIN260515C00240000 | 2024-04-25 3:05PM EDT | 2026-05-15 | 98.48 | 97.50 | 102.50 | 0.00 | - | 2 | 32 | 83.89% |
| COIN260918C00240000 | 2024-04-25 10:50AM EDT | 2026-09-18 | 98.32 | 104.85 | 108.50 | 0.00 | - | 3 | 2 | 83.23% |
| COIN261218C00240000 | 2024-04-23 1:22PM EDT | 2026-12-18 | 114.50 | 107.85 | 112.00 | 0.00 | - | 2 | 31 | 81.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00240000 | 2024-04-26 10:41AM EDT | 2024-04-26 | 12.43 | 12.05 | 13.60 | -3.77 | -23.27% | 128 | 842 | 94.38% |
| COIN240503P00240000 | 2024-04-26 10:32AM EDT | 2024-05-03 | 21.20 | 21.70 | 22.95 | -3.25 | -13.29% | 197 | 563 | 113.38% |
| COIN240510P00240000 | 2024-04-26 9:40AM EDT | 2024-05-10 | 28.80 | 24.90 | 26.10 | +1.28 | +4.65% | 10 | 219 | 100.31% |
| COIN240517P00240000 | 2024-04-26 10:29AM EDT | 2024-05-17 | 27.50 | 27.95 | 28.70 | -3.05 | -9.98% | 9 | 744 | 95.57% |
| COIN240524P00240000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 29.17 | 29.30 | 30.65 | -3.08 | -9.55% | 1 | 330 | 89.70% |
| COIN240531P00240000 | 2024-04-23 10:22AM EDT | 2024-05-31 | 29.90 | 31.30 | 33.90 | 0.00 | - | 1 | 22 | 89.71% |
| COIN240621P00240000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 36.52 | 37.05 | 38.10 | -2.68 | -6.84% | 3 | 619 | 85.13% |
| COIN240719P00240000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 43.65 | 42.30 | 43.70 | -0.65 | -1.47% | 15 | 240 | 82.09% |
| COIN240920P00240000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 53.16 | 53.35 | 53.85 | -1.51 | -2.76% | 30 | 372 | 80.63% |
| COIN241018P00240000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 54.15 | 56.75 | 57.35 | 0.00 | - | 2 | 43 | 79.49% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 59.20 | 60.65 | 61.35 | 0.00 | - | 1 | 74 | 79.75% |
| COIN241220P00240000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 64.00 | 63.95 | 64.90 | +0.25 | +0.39% | 1 | 9 | 78.45% |
| COIN250117P00240000 | 2024-04-25 2:26PM EDT | 2025-01-17 | 67.55 | 65.95 | 66.95 | 0.00 | - | 4 | 261 | 76.91% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 62.38 | 68.85 | 69.85 | 0.00 | - | 1 | 1 | 75.94% |
| COIN250321P00240000 | 2024-04-23 10:16AM EDT | 2025-03-21 | 69.02 | 71.15 | 71.80 | 0.00 | - | 2 | 67 | 75.21% |
| COIN250620P00240000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 76.00 | 76.55 | 78.25 | 0.00 | - | 3 | 72 | 72.94% |
| COIN251219P00240000 | 2024-04-17 10:58AM EDT | 2025-12-19 | 92.50 | 86.85 | 88.40 | 0.00 | - | 5 | 6 | 70.29% |
| COIN260116P00240000 | 2024-04-22 3:27PM EDT | 2026-01-16 | 89.50 | 87.10 | 88.85 | 0.00 | - | 5 | 57 | 69.03% |
| COIN260515P00240000 | 2024-03-18 2:24PM EDT | 2026-05-15 | 87.00 | 93.50 | 98.00 | 0.00 | - | 1 | 1 | 69.85% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 2026-09-18 | 87.48 | 95.35 | 98.35 | 0.00 | - | 1 | 1 | 65.50% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 2026-12-18 | 96.00 | 97.20 | 100.50 | 0.00 | - | 2 | 42 | 63.85% |
© 2024 Yahoo. All rights reserved.