Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00140000 | 2024-04-24 3:31PM EDT | 2024-04-26 | 75.39 | 82.50 | 85.65 | -10.00 | -11.71% | 2 | 7 | 468.36% |
| COIN240503C00140000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 75.69 | 82.90 | 86.10 | -17.41 | -18.70% | 2 | 5 | 186.23% |
| COIN240510C00140000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 96.45 | 82.90 | 86.10 | 0.00 | - | 2 | 10 | 136.04% |
| COIN240517C00140000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 78.75 | 83.75 | 86.45 | -1.40 | -1.75% | 1 | 47 | 125.05% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 2024-05-24 | 74.69 | 83.70 | 87.05 | 0.00 | - | - | 2 | 113.18% |
| COIN240621C00140000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 81.55 | 86.10 | 89.50 | -6.95 | -7.85% | 1 | 1,224 | 101.43% |
| COIN240719C00140000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 87.81 | 88.55 | 91.95 | 0.00 | - | 1 | 8 | 96.30% |
| COIN240920C00140000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 97.96 | 95.75 | 96.95 | 0.00 | - | 3 | 95 | 93.82% |
| COIN241018C00140000 | 2024-04-16 10:29AM EDT | 2024-10-18 | 89.45 | 97.15 | 99.80 | 0.00 | - | 1 | 1 | 92.09% |
| COIN241115C00140000 | 2024-04-16 12:02PM EDT | 2024-11-15 | 88.02 | 100.00 | 102.85 | 0.00 | - | 1 | 2 | 93.10% |
| COIN250117C00140000 | 2024-04-25 11:57AM EDT | 2025-01-17 | 105.01 | 104.35 | 107.45 | -1.70 | -1.59% | 1 | 1,576 | 91.09% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 2025-02-21 | 109.60 | 107.30 | 108.95 | 0.00 | - | 2 | 2 | 90.10% |
| COIN250321C00140000 | 2024-04-19 10:08AM EDT | 2025-03-21 | 112.60 | 108.75 | 111.60 | 0.00 | - | 8 | 72 | 90.09% |
| COIN250620C00140000 | 2024-04-08 1:35PM EDT | 2025-06-20 | 145.50 | 115.50 | 117.50 | 0.00 | - | 2 | 115 | 90.33% |
| COIN251219C00140000 | 2024-04-16 12:37PM EDT | 2025-12-19 | 113.00 | 125.35 | 128.20 | 0.00 | - | 2 | 58 | 89.86% |
| COIN260116C00140000 | 2024-04-19 10:29AM EDT | 2026-01-16 | 122.20 | 126.55 | 128.20 | 0.00 | - | 2 | 130 | 88.68% |
| COIN260515C00140000 | 2024-04-16 9:45AM EDT | 2026-05-15 | 123.85 | 130.50 | 134.50 | 0.00 | - | 2 | 45 | 87.89% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 2026-09-18 | 159.95 | 134.80 | 138.50 | 0.00 | - | 2 | 1 | 86.33% |
| COIN261218C00140000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 139.50 | 137.00 | 141.50 | 0.00 | - | 2 | 9 | 85.19% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00140000 | 2024-04-24 2:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 721 | 296.88% |
| COIN240503P00140000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 0.27 | 0.18 | 0.28 | +0.04 | +17.39% | 83 | 94 | 148.44% |
| COIN240510P00140000 | 2024-04-25 11:27AM EDT | 2024-05-10 | 0.66 | 0.38 | 0.77 | +0.18 | +37.50% | 1 | 20 | 125.49% |
| COIN240517P00140000 | 2024-04-25 1:52PM EDT | 2024-05-17 | 0.77 | 0.73 | 0.96 | +0.04 | +5.48% | 11 | 207 | 111.18% |
| COIN240524P00140000 | 2024-04-24 2:47PM EDT | 2024-05-24 | 1.53 | 0.68 | 1.11 | +0.37 | +31.90% | 1 | 37 | 97.95% |
| COIN240531P00140000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 1.60 | 1.10 | 1.81 | +0.33 | +25.98% | 6 | 16 | 97.24% |
| COIN240621P00140000 | 2024-04-25 10:37AM EDT | 2024-06-21 | 2.71 | 2.73 | 3.00 | +0.01 | +0.37% | 11 | 2,893 | 91.11% |
| COIN240719P00140000 | 2024-04-25 2:12PM EDT | 2024-07-19 | 4.55 | 4.60 | 4.75 | +0.30 | +7.06% | 6 | 449 | 85.89% |
| COIN240920P00140000 | 2024-04-25 1:40PM EDT | 2024-09-20 | 9.22 | 9.30 | 9.50 | +0.87 | +10.42% | 2 | 782 | 82.89% |
| COIN241018P00140000 | 2024-04-18 10:19AM EDT | 2024-10-18 | 12.25 | 11.15 | 11.45 | 0.00 | - | 2 | 478 | 81.82% |
| COIN241115P00140000 | 2024-04-19 3:23PM EDT | 2024-11-15 | 16.00 | 13.25 | 13.60 | 0.00 | - | 1 | 668 | 81.76% |
| COIN241220P00140000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 15.60 | 15.25 | 15.55 | -2.00 | -11.36% | 1 | 4 | 80.33% |
| COIN250117P00140000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 18.06 | 16.75 | 17.00 | +2.49 | +15.99% | 1 | 1,074 | 79.31% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 2025-02-21 | 18.70 | 18.50 | 19.25 | 0.00 | - | 1 | 9 | 78.72% |
| COIN250321P00140000 | 2024-04-24 3:17PM EDT | 2025-03-21 | 20.07 | 20.00 | 20.65 | 0.00 | - | 2 | 48 | 78.15% |
| COIN250620P00140000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 24.30 | 24.50 | 25.00 | 0.00 | - | 9 | 113 | 76.73% |
| COIN251219P00140000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 32.39 | 31.60 | 33.00 | 0.00 | - | 2 | 36 | 74.68% |
| COIN260116P00140000 | 2024-04-16 12:52PM EDT | 2026-01-16 | 34.15 | 32.30 | 34.80 | 0.00 | - | 5 | 66 | 74.71% |
| COIN260515P00140000 | 2024-04-15 1:34PM EDT | 2026-05-15 | 33.70 | 34.00 | 36.85 | 0.00 | - | 1 | 48 | 70.87% |
| COIN261218P00140000 | 2024-04-23 11:21AM EDT | 2026-12-18 | 37.74 | 39.30 | 40.85 | 0.00 | - | 1 | 3 | 67.56% |
© 2024 Yahoo. All rights reserved.