Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00105000 | 2024-04-25 1:12PM EDT | 2024-04-26 | 119.99 | 129.60 | 133.15 | 0.00 | - | 2 | 3 | 579.69% |
| COIN240503C00105000 | 2024-04-25 1:12PM EDT | 2024-05-03 | 120.30 | 129.65 | 132.90 | 0.00 | - | 2 | 3 | 332.81% |
| COIN240510C00105000 | 2024-04-24 1:36PM EDT | 2024-05-10 | 128.00 | 129.90 | 133.20 | 0.00 | - | 1 | 2 | 177.15% |
| COIN240517C00105000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 116.70 | 130.25 | 133.45 | 0.00 | - | - | 1 | 165.04% |
| COIN240621C00105000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 109.03 | 131.60 | 134.45 | 0.00 | - | 1 | 172 | 126.64% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 2024-07-19 | 134.70 | 132.30 | 135.30 | 0.00 | - | 6 | 10 | 112.55% |
| COIN240920C00105000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 122.19 | 134.90 | 137.95 | 0.00 | - | 1 | 39 | 102.56% |
| COIN241018C00105000 | 2024-04-22 3:00PM EDT | 2024-10-18 | 127.25 | 135.50 | 140.10 | 0.00 | - | 2 | 6 | 100.89% |
| COIN241115C00105000 | 2024-04-16 11:27AM EDT | 2024-11-15 | 114.90 | 137.90 | 141.25 | 0.00 | - | - | 2 | 101.22% |
| COIN241220C00105000 | 2024-04-24 2:16PM EDT | 2024-12-20 | 140.79 | 139.50 | 142.85 | +6.59 | +4.91% | 1 | 2 | 99.34% |
| COIN250117C00105000 | 2024-04-23 11:32AM EDT | 2025-01-17 | 141.11 | 141.45 | 144.10 | 0.00 | - | 5 | 480 | 99.24% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 2025-02-21 | 128.20 | 142.45 | 144.80 | 0.00 | - | 7 | 7 | 95.86% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 136.80 | 139.40 | 0.00 | - | 2 | 69 | 74.71% |
| COIN250620C00105000 | 2024-02-07 2:38PM EDT | 2025-06-20 | 51.30 | 167.55 | 171.95 | 0.00 | - | 2 | 20 | 140.75% |
| COIN251219C00105000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 146.23 | 154.80 | 159.00 | 0.00 | - | 1 | 67 | 93.57% |
| COIN260116C00105000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 170.00 | 155.40 | 159.50 | 0.00 | - | 2 | 92 | 92.47% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 2026-05-15 | 142.62 | 159.00 | 163.50 | 0.00 | - | 1 | 6 | 91.15% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00105000 | 2024-04-24 9:58AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,937 | 50.00% |
| COIN240503P00105000 | 2024-04-26 11:02AM EDT | 2024-05-03 | 0.13 | 0.03 | 0.08 | +0.02 | +18.18% | 20 | 74 | 204.69% |
| COIN240510P00105000 | 2024-04-12 10:26AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.23 | 0.00 | - | 2 | 4 | 166.99% |
| COIN240517P00105000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 0.26 | 0.09 | 0.25 | 0.00 | - | 102 | 118 | 140.63% |
| COIN240531P00105000 | 2024-04-19 11:21AM EDT | 2024-05-31 | 0.55 | 0.14 | 0.64 | 0.00 | - | 2 | 2 | 123.14% |
| COIN240621P00105000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 0.75 | 0.46 | 0.96 | 0.00 | - | 3 | 2,609 | 107.52% |
| COIN240719P00105000 | 2024-04-23 11:59AM EDT | 2024-07-19 | 1.29 | 1.09 | 1.66 | 0.00 | - | 1 | 10 | 99.32% |
| COIN240920P00105000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 3.40 | 2.75 | 3.40 | 0.00 | - | 2 | 161 | 89.77% |
| COIN241018P00105000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 3.90 | 3.45 | 3.90 | -0.31 | -7.36% | 11 | 25 | 86.08% |
| COIN241115P00105000 | 2024-04-24 10:26AM EDT | 2024-11-15 | 5.00 | 4.55 | 4.70 | 0.00 | - | 2 | 6 | 85.00% |
| COIN241220P00105000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 5.85 | 5.70 | 5.85 | -0.35 | -5.65% | 1 | 39 | 83.65% |
| COIN250117P00105000 | 2024-04-25 10:54AM EDT | 2025-01-17 | 7.90 | 6.55 | 6.75 | 0.00 | - | 39 | 418 | 82.59% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 2025-02-21 | 9.65 | 7.40 | 7.85 | 0.00 | - | 22 | 12 | 81.08% |
| COIN250321P00105000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 8.65 | 8.25 | 8.75 | 0.00 | - | 4 | 72 | 80.38% |
| COIN250620P00105000 | 2024-04-04 3:46PM EDT | 2025-06-20 | 10.90 | 11.35 | 11.80 | 0.00 | - | 1 | 80 | 79.36% |
| COIN251219P00105000 | 2024-04-16 12:13PM EDT | 2025-12-19 | 19.35 | 16.50 | 17.25 | 0.00 | - | 26 | 113 | 77.09% |
| COIN260116P00105000 | 2024-04-16 12:03PM EDT | 2026-01-16 | 20.00 | 16.75 | 17.45 | 0.00 | - | 1 | 98 | 75.79% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 2026-05-15 | 19.75 | 18.00 | 22.00 | 0.00 | - | 2 | 27 | 74.53% |
© 2024 Yahoo. All rights reserved.