Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00165000 | 2024-04-18 2:19PM EDT | 2024-04-19 | 52.75 | 51.45 | 54.70 | +4.17 | +8.58% | 6 | 368 | 280.18% |
| COIN240426C00165000 | 2024-04-16 9:48AM EDT | 2024-04-26 | 45.42 | 52.05 | 54.75 | 0.00 | - | 1 | 1 | 94.14% |
| COIN240503C00165000 | 2024-03-25 11:41AM EDT | 2024-05-03 | 116.50 | 53.95 | 56.30 | 0.00 | - | 1 | 1 | 105.35% |
| COIN240510C00165000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 59.00 | 56.10 | 58.85 | 0.00 | - | 1 | 2 | 111.23% |
| COIN240517C00165000 | 2024-04-18 2:06PM EDT | 2024-05-17 | 58.60 | 57.70 | 58.80 | +4.64 | +8.60% | 26 | 32 | 103.17% |
| COIN240621C00165000 | 2024-04-17 9:38AM EDT | 2024-06-21 | 66.25 | 62.00 | 64.50 | -0.80 | -1.19% | 1 | 504 | 92.32% |
| COIN240719C00165000 | 2024-04-17 1:11PM EDT | 2024-07-19 | 60.00 | 67.10 | 68.60 | 0.00 | - | 6 | 13 | 92.44% |
| COIN240920C00165000 | 2024-04-17 12:49PM EDT | 2024-09-20 | 82.00 | 74.75 | 76.90 | +14.00 | +20.59% | 10 | 252 | 90.59% |
| COIN250117C00165000 | 2024-04-16 11:01AM EDT | 2025-01-17 | 81.04 | 87.15 | 88.90 | 0.00 | - | 11 | 564 | 89.66% |
| COIN250221C00165000 | 2024-04-16 9:30AM EDT | 2025-02-21 | 91.95 | 89.45 | 93.20 | 0.00 | - | 1 | 2 | 89.90% |
| COIN250321C00165000 | 2024-04-17 11:45AM EDT | 2025-03-21 | 87.40 | 92.05 | 94.95 | 0.00 | - | 1 | 137 | 89.54% |
| COIN250620C00165000 | 2024-04-18 10:29AM EDT | 2025-06-20 | 104.05 | 99.50 | 102.35 | -38.15 | -26.83% | 1 | 341 | 90.01% |
| COIN251219C00165000 | 2024-04-12 11:22AM EDT | 2025-12-19 | 142.91 | 109.40 | 113.00 | 0.00 | - | 10 | 32 | 87.92% |
| COIN260116C00165000 | 2024-04-18 11:36AM EDT | 2026-01-16 | 118.45 | 110.55 | 113.15 | +13.28 | +12.63% | 2 | 598 | 86.76% |
| COIN260515C00165000 | 2024-04-16 1:22PM EDT | 2026-05-15 | 112.58 | 114.00 | 118.50 | 0.00 | - | 3 | 27 | 84.60% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 2026-09-18 | 153.10 | 118.65 | 123.00 | 0.00 | - | 6 | 6 | 83.19% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 121.50 | 126.00 | -30.48 | -18.79% | 1 | 2 | 82.22% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00165000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.12 | -0.12 | -75.00% | 143 | 946 | 161.33% |
| COIN240426P00165000 | 2024-04-18 3:21PM EDT | 2024-04-26 | 0.43 | 0.29 | 0.44 | -0.35 | -44.87% | 227 | 271 | 96.29% |
| COIN240503P00165000 | 2024-04-18 3:46PM EDT | 2024-05-03 | 1.67 | 1.58 | 2.02 | -0.75 | -30.99% | 16 | 65 | 101.81% |
| COIN240510P00165000 | 2024-04-18 9:37AM EDT | 2024-05-10 | 2.99 | 2.77 | 3.45 | -1.56 | -34.29% | 1 | 74 | 99.32% |
| COIN240517P00165000 | 2024-04-18 3:28PM EDT | 2024-05-17 | 4.10 | 4.10 | 4.35 | -0.98 | -19.29% | 42 | 617 | 96.09% |
| COIN240524P00165000 | 2024-04-17 10:28AM EDT | 2024-05-24 | 6.43 | 5.10 | 5.35 | 0.00 | - | 4 | 42 | 93.26% |
| COIN240621P00165000 | 2024-04-18 12:12PM EDT | 2024-06-21 | 7.73 | 8.75 | 8.95 | -1.91 | -19.81% | 17 | 757 | 86.81% |
| COIN240719P00165000 | 2024-04-17 3:52PM EDT | 2024-07-19 | 13.10 | 12.00 | 12.25 | 0.00 | - | 6 | 71 | 83.81% |
| COIN240920P00165000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 21.53 | 19.15 | 19.50 | 0.00 | - | 22 | 306 | 82.48% |
| COIN241018P00165000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 22.40 | 21.80 | 22.30 | 0.00 | - | 4 | 12 | 81.92% |
| COIN241115P00165000 | 2024-04-17 10:10AM EDT | 2024-11-15 | 25.05 | 24.50 | 24.85 | 0.00 | - | 3 | 10 | 81.62% |
| COIN241220P00165000 | 2024-04-16 10:39AM EDT | 2024-12-20 | 28.58 | 26.75 | 27.10 | 0.00 | - | 1 | 3 | 79.80% |
| COIN250117P00165000 | 2024-04-17 12:32PM EDT | 2025-01-17 | 30.50 | 27.65 | 28.85 | 0.00 | - | 1 | 351 | 77.96% |
| COIN250221P00165000 | 2024-04-16 10:08AM EDT | 2025-02-21 | 31.22 | 29.90 | 31.35 | 0.00 | - | 10 | 14 | 77.35% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 68.66% |
| COIN250620P00165000 | 2024-04-12 1:15PM EDT | 2025-06-20 | 30.80 | 36.90 | 38.20 | 0.00 | - | 1 | 67 | 75.47% |
| COIN251219P00165000 | 2024-04-11 3:55PM EDT | 2025-12-19 | 36.70 | 44.80 | 45.65 | 0.00 | - | 6 | 45 | 72.32% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 43.55 | 46.35 | 0.00 | - | 1 | 21 | 70.40% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 46.00 | 51.00 | 0.00 | - | 2 | 10 | 68.45% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 50.50 | 52.15 | 0.00 | - | - | 6 | 66.22% |
| COIN261218P00165000 | 2024-04-12 3:40PM EDT | 2026-12-18 | 48.00 | 52.10 | 53.75 | 0.00 | - | 1 | 4 | 64.59% |
© 2024 Yahoo. All rights reserved.