Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00150000 | 2024-04-26 11:39AM EDT | 2024-04-26 | 75.93 | 81.30 | 84.05 | +1.06 | +1.42% | 4 | 11 | 372.66% |
| COIN240503C00150000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 71.51 | 82.10 | 84.60 | -3.85 | -5.11% | 2 | 3 | 172.36% |
| COIN240517C00150000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 78.57 | 83.65 | 85.20 | +2.07 | +2.71% | 2 | 89 | 124.17% |
| COIN240621C00150000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 81.94 | 86.45 | 89.05 | +2.34 | +2.94% | 1 | 2,674 | 102.01% |
| COIN240719C00150000 | 2024-04-24 3:01PM EDT | 2024-07-19 | 82.70 | 89.40 | 92.05 | 0.00 | - | 3 | 22 | 97.58% |
| COIN240920C00150000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 100.40 | 95.60 | 97.70 | 0.00 | - | 1 | 104 | 92.24% |
| COIN241018C00150000 | 2024-04-25 2:28PM EDT | 2024-10-18 | 92.05 | 99.15 | 100.70 | 0.00 | - | 1 | 6 | 93.13% |
| COIN241115C00150000 | 2024-04-24 2:15PM EDT | 2024-11-15 | 99.65 | 102.00 | 103.65 | 0.00 | - | 2 | 4 | 93.32% |
| COIN241220C00150000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 103.30 | 105.15 | 107.15 | 0.00 | - | 1 | 4 | 93.29% |
| COIN250117C00150000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 94.87 | 106.80 | 108.20 | 0.00 | - | 7 | 1,023 | 90.94% |
| COIN250321C00150000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 113.52 | 111.75 | 113.70 | 0.00 | - | 3 | 334 | 91.06% |
| COIN250620C00150000 | 2024-04-25 3:19PM EDT | 2025-06-20 | 112.50 | 117.15 | 120.00 | 0.00 | - | 1 | 260 | 89.72% |
| COIN251219C00150000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 113.13 | 128.70 | 130.10 | 0.00 | - | 2 | 225 | 89.15% |
| COIN260116C00150000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 129.70 | 128.60 | 132.20 | -0.90 | -0.69% | 3 | 280 | 88.44% |
| COIN260515C00150000 | 2024-04-22 3:35PM EDT | 2026-05-15 | 127.12 | 134.70 | 137.50 | 0.00 | - | 2 | 120 | 87.97% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 139.00 | 141.90 | 0.00 | - | 1 | 2 | 86.32% |
| COIN261218C00150000 | 2024-04-23 11:15AM EDT | 2026-12-18 | 144.10 | 141.40 | 144.80 | 0.00 | - | 1 | 20 | 85.06% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00150000 | 2024-04-25 1:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 1,795 | 278.13% |
| COIN240503P00150000 | 2024-04-26 1:41PM EDT | 2024-05-03 | 0.22 | 0.20 | 0.34 | -0.15 | -40.54% | 68 | 345 | 142.58% |
| COIN240510P00150000 | 2024-04-26 10:58AM EDT | 2024-05-10 | 0.62 | 0.39 | 0.91 | -0.18 | -22.50% | 3 | 100 | 120.26% |
| COIN240517P00150000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 1.04 | 0.92 | 1.13 | -0.15 | -12.61% | 96 | 1,609 | 108.40% |
| COIN240524P00150000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 1.22 | 1.21 | 1.50 | -0.38 | -23.75% | 2 | 155 | 100.10% |
| COIN240531P00150000 | 2024-04-26 1:32PM EDT | 2024-05-31 | 1.37 | 1.67 | 1.94 | -0.89 | -39.38% | 3 | 46 | 95.85% |
| COIN240621P00150000 | 2024-04-26 1:36PM EDT | 2024-06-21 | 3.25 | 3.25 | 3.35 | -0.85 | -20.73% | 60 | 1,737 | 88.90% |
| COIN240719P00150000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 5.89 | 5.35 | 5.45 | -0.71 | -10.76% | 7 | 280 | 84.42% |
| COIN240920P00150000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 11.35 | 10.60 | 10.85 | -0.65 | -5.42% | 232 | 779 | 82.06% |
| COIN241018P00150000 | 2024-04-26 1:10PM EDT | 2024-10-18 | 13.00 | 12.50 | 12.85 | -0.30 | -2.26% | 25 | 26 | 80.68% |
| COIN241115P00150000 | 2024-04-19 3:23PM EDT | 2024-11-15 | 19.65 | 15.05 | 15.25 | 0.00 | - | 9 | 21 | 81.09% |
| COIN241220P00150000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 20.00 | 17.15 | 17.75 | 0.00 | - | 10 | 55 | 80.04% |
| COIN250117P00150000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 19.68 | 18.75 | 19.25 | -0.75 | -3.67% | 4 | 1,110 | 78.93% |
| COIN250221P00150000 | 2024-04-22 9:46AM EDT | 2025-02-21 | 23.00 | 20.70 | 21.05 | 0.00 | - | 1 | 12 | 77.80% |
| COIN250321P00150000 | 2024-04-24 10:39AM EDT | 2025-03-21 | 23.20 | 22.25 | 22.75 | 0.00 | - | 2 | 84 | 77.38% |
| COIN250620P00150000 | 2024-04-26 11:06AM EDT | 2025-06-20 | 28.15 | 27.05 | 27.60 | -2.17 | -7.16% | 1 | 118 | 76.14% |
| COIN251219P00150000 | 2024-04-26 11:31AM EDT | 2025-12-19 | 36.15 | 34.75 | 35.50 | -0.20 | -0.55% | 2 | 716 | 73.79% |
| COIN260116P00150000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 35.25 | 35.35 | 36.05 | 0.00 | - | 6 | 1,902 | 72.87% |
| COIN260515P00150000 | 2024-04-24 1:31PM EDT | 2026-05-15 | 39.23 | 38.90 | 41.50 | 0.00 | - | 1 | 1,106 | 72.10% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 41.45 | 43.60 | 0.00 | - | 1 | 11 | 69.24% |
| COIN261218P00150000 | 2024-04-25 9:50AM EDT | 2026-12-18 | 45.25 | 42.95 | 44.65 | 0.00 | - | 1 | 7 | 67.22% |
© 2024 Yahoo. All rights reserved.