Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00180000 | 2024-04-24 2:35PM EDT | 2024-04-26 | 48.48 | 43.75 | 46.00 | -8.52 | -14.95% | 13 | 92 | 144.63% |
| COIN240503C00180000 | 2024-04-22 12:54PM EDT | 2024-05-03 | 52.29 | 45.35 | 47.85 | +6.49 | +14.17% | 1 | 24 | 113.45% |
| COIN240510C00180000 | 2024-04-19 12:48PM EDT | 2024-05-10 | 42.15 | 48.10 | 49.75 | 0.00 | - | 2 | 20 | 110.23% |
| COIN240517C00180000 | 2024-04-24 1:51PM EDT | 2024-05-17 | 56.00 | 49.30 | 51.55 | -2.75 | -4.68% | 5 | 52 | 103.56% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 2024-05-31 | 50.10 | 52.15 | 54.00 | 0.00 | - | 2 | 3 | 96.19% |
| COIN240621C00180000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 57.05 | 56.15 | 56.85 | -8.95 | -13.56% | 2 | 1,837 | 90.55% |
| COIN240719C00180000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 62.35 | 60.00 | 63.00 | +0.10 | +0.16% | 13 | 165 | 89.75% |
| COIN240920C00180000 | 2024-04-23 10:29AM EDT | 2024-09-20 | 81.00 | 70.20 | 72.40 | 0.00 | - | 3 | 506 | 90.02% |
| COIN241018C00180000 | 2024-04-24 10:25AM EDT | 2024-10-18 | 82.91 | 74.40 | 75.25 | +0.31 | +0.38% | 1 | 4 | 89.69% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 70.00 | 77.00 | 78.95 | 0.00 | - | 2 | 11 | 89.21% |
| COIN250117C00180000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 93.50 | 82.80 | 86.35 | 0.00 | - | 40 | 608 | 88.78% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 87.10 | 89.90 | +10.80 | +12.22% | 2 | 18 | 89.55% |
| COIN250321C00180000 | 2024-04-22 1:40PM EDT | 2025-03-21 | 91.55 | 89.45 | 92.30 | 0.00 | - | 1 | 135 | 89.20% |
| COIN250620C00180000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 108.80 | 97.00 | 98.10 | 0.00 | - | 4 | 282 | 87.84% |
| COIN251219C00180000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 131.79 | 107.10 | 110.65 | 0.00 | - | 6 | 196 | 86.26% |
| COIN260116C00180000 | 2024-04-23 10:33AM EDT | 2026-01-16 | 121.26 | 109.65 | 111.55 | 0.00 | - | 1 | 146 | 86.28% |
| COIN260515C00180000 | 2024-04-11 9:36AM EDT | 2026-05-15 | 138.29 | 114.50 | 118.00 | 0.00 | - | 6 | 49 | 85.10% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 126.64 | 122.05 | 126.50 | 0.00 | - | 4 | 8 | 82.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00180000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.11 | -0.02 | -15.38% | 411 | 2,692 | 109.96% |
| COIN240503P00180000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 1.91 | 1.84 | 2.01 | +0.45 | +30.82% | 140 | 625 | 108.74% |
| COIN240510P00180000 | 2024-04-24 3:06PM EDT | 2024-05-10 | 3.30 | 3.30 | 3.45 | +0.83 | +33.60% | 33 | 182 | 99.18% |
| COIN240517P00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.75 | 4.65 | 5.05 | +0.88 | +22.74% | 74 | 956 | 94.97% |
| COIN240524P00180000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 6.10 | 6.00 | 6.20 | +1.11 | +22.24% | 108 | 225 | 91.41% |
| COIN240531P00180000 | 2024-04-24 2:48PM EDT | 2024-05-31 | 6.50 | 7.00 | 7.75 | +0.50 | +8.33% | 11 | 53 | 89.38% |
| COIN240621P00180000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 10.23 | 10.35 | 10.85 | +1.35 | +15.20% | 27 | 1,080 | 84.70% |
| COIN240719P00180000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 14.35 | 14.15 | 14.55 | +1.40 | +10.81% | 1 | 290 | 81.41% |
| COIN240920P00180000 | 2024-04-24 12:31PM EDT | 2024-09-20 | 22.35 | 22.50 | 22.85 | +1.70 | +8.23% | 5 | 222 | 80.72% |
| COIN241018P00180000 | 2024-04-18 12:03PM EDT | 2024-10-18 | 26.45 | 25.35 | 25.95 | 0.00 | - | 24 | 161 | 80.09% |
| COIN241115P00180000 | 2024-04-17 3:36PM EDT | 2024-11-15 | 32.59 | 28.60 | 29.10 | 0.00 | - | 2 | 5 | 80.40% |
| COIN241220P00180000 | 2024-04-24 1:15PM EDT | 2024-12-20 | 30.00 | 31.25 | 31.80 | +0.83 | +2.85% | 8 | 23 | 78.93% |
| COIN250117P00180000 | 2024-04-24 10:24AM EDT | 2025-01-17 | 31.30 | 33.10 | 33.55 | +0.45 | +1.46% | 5 | 804 | 77.63% |
| COIN250221P00180000 | 2024-04-17 9:39AM EDT | 2025-02-21 | 37.34 | 35.20 | 36.15 | 0.00 | - | 1 | 3 | 76.61% |
| COIN250321P00180000 | 2024-04-23 3:50PM EDT | 2025-03-21 | 35.15 | 37.55 | 38.35 | 0.00 | - | 2 | 250 | 76.64% |
| COIN250620P00180000 | 2024-04-16 9:51AM EDT | 2025-06-20 | 47.13 | 42.60 | 43.70 | 0.00 | - | 1 | 156 | 74.66% |
| COIN251219P00180000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 51.96 | 51.60 | 52.55 | 0.00 | - | 20 | 34 | 72.25% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 52.40 | 53.30 | 0.00 | - | 2 | 86 | 71.47% |
| COIN260515P00180000 | 2024-04-24 10:26AM EDT | 2026-05-15 | 54.45 | 55.75 | 58.00 | +1.95 | +3.71% | 2 | 23 | 69.62% |
| COIN261218P00180000 | 2024-04-15 2:17PM EDT | 2026-12-18 | 57.69 | 59.80 | 62.50 | 0.00 | - | 1 | 2 | 65.16% |
© 2024 Yahoo. All rights reserved.