Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00115000 | 2024-04-17 11:45AM EDT | 2024-04-26 | 104.45 | 118.40 | 120.10 | +8.50 | +8.86% | 1 | 3 | 570.31% |
| COIN240503C00115000 | 2024-04-03 1:50PM EDT | 2024-05-03 | 138.15 | 118.50 | 120.25 | 0.00 | - | 2 | 3 | 219.14% |
| COIN240517C00115000 | 2024-04-17 10:25AM EDT | 2024-05-17 | 98.80 | 117.95 | 120.85 | 0.00 | - | 1 | 4 | 133.79% |
| COIN240531C00115000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 105.59 | 118.40 | 121.80 | -6.88 | -6.12% | 1 | 1 | 127.64% |
| COIN240621C00115000 | 2024-04-15 1:30PM EDT | 2024-06-21 | 118.67 | 119.95 | 122.70 | 0.00 | - | 3 | 540 | 119.68% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 120.55 | 124.05 | 0.00 | - | 1 | 7 | 106.95% |
| COIN240920C00115000 | 2024-04-16 1:30PM EDT | 2024-09-20 | 106.42 | 124.65 | 126.60 | 0.00 | - | 1 | 106 | 99.04% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 118.88 | 126.30 | 128.35 | 0.00 | - | 1 | 1 | 97.93% |
| COIN241220C00115000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 132.00 | 129.65 | 131.65 | 0.00 | - | 1 | 3 | 94.90% |
| COIN250117C00115000 | 2024-04-16 2:13PM EDT | 2025-01-17 | 115.95 | 132.00 | 133.25 | 0.00 | - | 8 | 271 | 95.50% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 133.80 | 136.80 | 0.00 | - | 1 | 50 | 92.58% |
| COIN250620C00115000 | 2024-04-01 1:30PM EDT | 2025-06-20 | 157.35 | 138.00 | 142.00 | 0.00 | - | 11 | 78 | 91.93% |
| COIN251219C00115000 | 2024-03-19 12:26PM EDT | 2025-12-19 | 142.50 | 133.05 | 136.15 | 0.00 | - | 22 | 72 | 67.20% |
| COIN260116C00115000 | 2024-04-08 2:14PM EDT | 2026-01-16 | 170.50 | 148.20 | 151.20 | 0.00 | - | 2 | 11 | 91.30% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 151.50 | 155.50 | 0.00 | - | 1 | 6 | 89.53% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00115000 | 2024-04-23 9:42AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 310 | 453.13% |
| COIN240503P00115000 | 2024-04-26 1:13PM EDT | 2024-05-03 | 0.13 | 0.01 | 0.14 | -0.04 | -23.53% | 42 | 128 | 187.50% |
| COIN240510P00115000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.25 | 0.10 | 0.42 | +0.03 | +13.64% | 297 | 186 | 159.77% |
| COIN240517P00115000 | 2024-04-26 11:43AM EDT | 2024-05-17 | 0.37 | 0.21 | 0.54 | -0.01 | -2.63% | 21 | 2,189 | 138.97% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 0.67 | 0.22 | 0.44 | 0.00 | - | 2 | 5 | 118.85% |
| COIN240621P00115000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 0.94 | 0.80 | 0.93 | -0.12 | -11.32% | 1 | 805 | 99.00% |
| COIN240719P00115000 | 2024-04-26 9:55AM EDT | 2024-07-19 | 2.00 | 1.18 | 2.23 | +0.10 | +5.26% | 4 | 35 | 92.55% |
| COIN240920P00115000 | 2024-04-24 11:29AM EDT | 2024-09-20 | 4.40 | 3.90 | 4.00 | 0.00 | - | 1 | 415 | 85.69% |
| COIN241018P00115000 | 2024-04-25 10:11AM EDT | 2024-10-18 | 6.05 | 4.95 | 5.05 | 0.00 | - | 35 | 41 | 83.91% |
| COIN241115P00115000 | 2024-04-19 1:41PM EDT | 2024-11-15 | 8.35 | 6.20 | 6.35 | 0.00 | - | 1 | 7 | 83.40% |
| COIN241220P00115000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 8.15 | 7.60 | 7.75 | 0.00 | - | 2 | 18 | 82.17% |
| COIN250117P00115000 | 2024-04-22 11:27AM EDT | 2025-01-17 | 10.60 | 8.60 | 8.80 | 0.00 | - | 29 | 762 | 81.10% |
| COIN250221P00115000 | 2024-04-23 11:06AM EDT | 2025-02-21 | 10.44 | 9.75 | 10.15 | 0.00 | - | 2 | 2 | 79.95% |
| COIN250321P00115000 | 2024-04-23 3:01PM EDT | 2025-03-21 | 11.25 | 10.90 | 11.30 | 0.00 | - | 26 | 103 | 79.61% |
| COIN250620P00115000 | 2024-04-23 1:24PM EDT | 2025-06-20 | 14.94 | 13.75 | 14.90 | 0.00 | - | 2 | 205 | 77.89% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 20.15 | 21.05 | 0.00 | - | 25 | 111 | 76.34% |
| COIN260116P00115000 | 2024-04-26 2:13PM EDT | 2026-01-16 | 21.00 | 20.50 | 21.25 | +2.46 | +13.27% | 2 | 92 | 75.09% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 69.16% |
© 2024 Yahoo. All rights reserved.