Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00075000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 143.10 | 144.90 | 147.80 | 0.00 | - | - | 4 | 0.00% |
| COIN240510C00075000 | 2024-04-02 11:38AM EDT | 2024-05-10 | 169.79 | 145.25 | 148.15 | 0.00 | - | - | 1 | 200.78% |
| COIN240524C00075000 | 2024-04-19 2:49PM EDT | 2024-05-24 | 138.07 | 145.70 | 149.55 | 0.00 | - | 1 | 1 | 224.27% |
| COIN240621C00075000 | 2024-04-16 3:28PM EDT | 2024-06-21 | 144.83 | 146.00 | 149.10 | 0.00 | - | 25 | 366 | 150.59% |
| COIN240719C00075000 | 2024-03-12 9:55AM EDT | 2024-07-19 | 182.15 | 175.30 | 178.40 | 0.00 | - | - | 1 | 351.88% |
| COIN240920C00075000 | 2024-03-15 9:35AM EDT | 2024-09-20 | 156.90 | 172.05 | 174.90 | 0.00 | - | 3 | 22 | 249.43% |
| COIN250117C00075000 | 2024-04-16 2:37PM EDT | 2025-01-17 | 145.75 | 150.80 | 154.30 | 0.00 | - | 3 | 233 | 96.85% |
| COIN250321C00075000 | 2024-04-16 2:37PM EDT | 2025-03-21 | 147.40 | 152.80 | 156.90 | 0.00 | - | 3 | 53 | 98.23% |
| COIN250620C00075000 | 2024-04-09 2:11PM EDT | 2025-06-20 | 178.64 | 154.50 | 158.50 | 0.00 | - | 11 | 48 | 93.29% |
| COIN251219C00075000 | 2024-04-10 3:26PM EDT | 2025-12-19 | 189.65 | 160.35 | 164.30 | 0.00 | - | 1 | 149 | 94.62% |
| COIN260116C00075000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 151.50 | 159.50 | 163.50 | 0.00 | - | 2 | 42 | 90.30% |
| COIN260515C00075000 | 2024-04-19 3:06PM EDT | 2026-05-15 | 154.30 | 162.00 | 166.50 | 0.00 | - | 1 | 2 | 89.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00075000 | 2024-04-19 3:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 437.50% |
| COIN240503P00075000 | 2024-04-22 11:13AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.47 | 0.00 | - | 2 | 17 | 305.47% |
| COIN240621P00075000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.33 | 0.15 | 0.40 | 0.00 | - | 40 | 1,451 | 122.46% |
| COIN240719P00075000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 0.48 | 0.24 | 0.84 | 0.00 | - | - | 11 | 110.99% |
| COIN240920P00075000 | 2024-04-22 1:09PM EDT | 2024-09-20 | 1.28 | 0.79 | 1.54 | 0.00 | - | 2 | 153 | 96.12% |
| COIN250117P00075000 | 2024-04-22 10:48AM EDT | 2025-01-17 | 3.15 | 2.75 | 3.65 | 0.00 | - | 1 | 805 | 88.88% |
| COIN250321P00075000 | 2024-03-26 3:37PM EDT | 2025-03-21 | 3.60 | 2.23 | 6.30 | 0.00 | - | 5 | 142 | 86.04% |
| COIN250620P00075000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 6.57 | 3.50 | 8.50 | 0.00 | - | 24 | 82 | 83.86% |
| COIN251219P00075000 | 2024-04-24 2:15PM EDT | 2025-12-19 | 8.55 | 8.75 | 9.30 | 0.00 | - | 3 | 365 | 79.82% |
| COIN260116P00075000 | 2024-04-24 2:15PM EDT | 2026-01-16 | 8.85 | 9.20 | 9.55 | 0.00 | - | 3 | 136 | 79.06% |
| COIN260515P00075000 | 2024-04-23 11:37AM EDT | 2026-05-15 | 10.25 | 8.50 | 12.40 | 0.00 | - | 2 | 9 | 75.37% |
© 2024 Yahoo. All rights reserved.