Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00145000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 65.82 | 63.55 | 68.35 | -7.71 | -10.49% | 30 | 1,696 | 555.08% |
| COIN240426C00145000 | 2024-04-16 11:21AM EDT | 2024-04-26 | 65.12 | 65.10 | 67.15 | 0.00 | - | 2 | 9 | 111.52% |
| COIN240503C00145000 | 2024-04-18 2:23PM EDT | 2024-05-03 | 74.06 | 65.75 | 68.35 | 0.00 | - | 6 | 7 | 117.92% |
| COIN240510C00145000 | 2024-04-19 12:04PM EDT | 2024-05-10 | 76.35 | 66.45 | 70.10 | +6.50 | +9.31% | 3 | 1 | 117.31% |
| COIN240517C00145000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 75.50 | 68.05 | 69.90 | 0.00 | - | 8 | 32 | 110.08% |
| COIN240621C00145000 | 2024-04-19 12:18PM EDT | 2024-06-21 | 77.10 | 72.20 | 73.20 | -7.95 | -9.35% | 1 | 1,411 | 96.69% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 2024-07-19 | 81.20 | 74.60 | 77.15 | 0.00 | - | 1 | 39 | 94.06% |
| COIN240920C00145000 | 2024-04-17 1:22PM EDT | 2024-09-20 | 82.00 | 81.45 | 83.90 | 0.00 | - | 3 | 59 | 92.32% |
| COIN241115C00145000 | 2024-04-08 3:56PM EDT | 2024-11-15 | 128.40 | 87.75 | 89.85 | 0.00 | - | - | 1 | 93.48% |
| COIN241220C00145000 | 2024-04-16 10:54AM EDT | 2024-12-20 | 90.70 | 89.35 | 91.90 | 0.00 | - | 2 | 10 | 90.46% |
| COIN250117C00145000 | 2024-04-16 1:12PM EDT | 2025-01-17 | 93.02 | 91.00 | 93.75 | 0.00 | - | 21 | 542 | 89.23% |
| COIN250321C00145000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 105.00 | 96.15 | 99.50 | 0.00 | - | 1 | 106 | 90.28% |
| COIN250620C00145000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 109.08 | 102.95 | 104.95 | 0.00 | - | 1 | 49 | 89.90% |
| COIN251219C00145000 | 2024-04-16 11:50AM EDT | 2025-12-19 | 110.00 | 112.65 | 115.10 | 0.00 | - | 1 | 716 | 88.79% |
| COIN260116C00145000 | 2024-04-19 10:44AM EDT | 2026-01-16 | 118.40 | 113.05 | 115.65 | -27.83 | -19.03% | 2 | 134 | 87.46% |
| COIN260515C00145000 | 2024-04-08 11:45AM EDT | 2026-05-15 | 158.50 | 116.00 | 121.00 | 0.00 | - | 1 | 22 | 85.48% |
| COIN261218C00145000 | 2024-04-15 2:58PM EDT | 2026-12-18 | 126.90 | 123.00 | 128.00 | -13.10 | -9.36% | 1 | 6 | 83.26% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00145000 | 2024-04-19 3:35PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 18 | 1,631 | 259.38% |
| COIN240426P00145000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.17 | 0.16 | 0.21 | -0.01 | -5.56% | 319 | 440 | 119.14% |
| COIN240503P00145000 | 2024-04-19 2:08PM EDT | 2024-05-03 | 0.96 | 0.81 | 1.18 | +0.41 | +74.55% | 2 | 154 | 116.85% |
| COIN240510P00145000 | 2024-04-19 12:06PM EDT | 2024-05-10 | 1.23 | 1.54 | 1.83 | -0.16 | -11.51% | 10 | 22 | 108.79% |
| COIN240517P00145000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 2.10 | 2.12 | 2.24 | +0.22 | +11.70% | 35 | 100 | 101.15% |
| COIN240524P00145000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 2.31 | 2.69 | 2.99 | 0.00 | - | 5 | 16 | 97.61% |
| COIN240621P00145000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 4.90 | 5.20 | 5.40 | +0.58 | +13.43% | 10 | 797 | 88.98% |
| COIN240719P00145000 | 2024-04-19 2:06PM EDT | 2024-07-19 | 7.25 | 7.65 | 7.90 | +1.03 | +16.56% | 16 | 31 | 85.41% |
| COIN240920P00145000 | 2024-04-19 1:49PM EDT | 2024-09-20 | 12.82 | 13.40 | 13.70 | +0.26 | +2.07% | 2 | 92 | 83.48% |
| COIN241018P00145000 | 2024-04-17 9:51AM EDT | 2024-10-18 | 14.15 | 15.55 | 16.25 | 0.00 | - | 22 | 673 | 83.00% |
| COIN241115P00145000 | 2024-03-27 9:30AM EDT | 2024-11-15 | 11.15 | 17.90 | 19.25 | 0.00 | - | 1 | 1 | 83.68% |
| COIN241220P00145000 | 2024-04-04 10:30AM EDT | 2024-12-20 | 13.77 | 19.90 | 21.05 | 0.00 | - | 1 | 15 | 81.62% |
| COIN250117P00145000 | 2024-04-17 2:39PM EDT | 2025-01-17 | 20.65 | 21.30 | 22.75 | 0.00 | - | 9 | 1,796 | 80.50% |
| COIN250321P00145000 | 2024-04-16 10:45AM EDT | 2025-03-21 | 24.63 | 24.85 | 25.50 | 0.00 | - | 8 | 85 | 78.33% |
| COIN250620P00145000 | 2024-04-16 2:21PM EDT | 2025-06-20 | 29.75 | 29.30 | 30.90 | 0.00 | - | 18 | 308 | 77.39% |
| COIN251219P00145000 | 2024-04-09 1:03PM EDT | 2025-12-19 | 30.30 | 36.40 | 37.50 | 0.00 | - | 12 | 366 | 74.00% |
| COIN260116P00145000 | 2024-04-16 11:59AM EDT | 2026-01-16 | 37.30 | 37.05 | 38.15 | 0.00 | - | 2 | 112 | 73.21% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 2026-05-15 | 32.30 | 37.50 | 42.45 | 0.00 | - | 1 | 31 | 70.09% |
| COIN261218P00145000 | 2024-03-26 9:47AM EDT | 2026-12-18 | 35.95 | 42.15 | 45.65 | 0.00 | - | 2 | 2 | 66.01% |
© 2024 Yahoo. All rights reserved.