Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00190000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 40.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN240503C00190000 | 2024-04-24 1:27PM EDT | 2024-05-03 | 44.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240510C00190000 | 2024-04-23 3:13PM EDT | 2024-05-10 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240517C00190000 | 2024-04-24 11:54AM EDT | 2024-05-17 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00190000 | 2024-04-22 9:44AM EDT | 2024-05-24 | 45.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240531C00190000 | 2024-04-24 11:57AM EDT | 2024-05-31 | 48.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COIN240621C00190000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240719C00190000 | 2024-04-24 10:53AM EDT | 2024-07-19 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240920C00190000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00190000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 71.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115C00190000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00190000 | 2024-04-15 3:26PM EDT | 2024-12-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250117C00190000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 90.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 2025-02-21 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250321C00190000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 85.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250620C00190000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219C00190000 | 2024-04-05 3:55PM EDT | 2025-12-19 | 117.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00190000 | 2024-04-16 9:32AM EDT | 2026-01-16 | 103.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 2026-05-15 | 132.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 2026-09-18 | 145.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00190000 | 2024-04-01 11:45AM EDT | 2026-12-18 | 146.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00190000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| COIN240503P00190000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.35 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| COIN240510P00190000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 5.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| COIN240517P00190000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| COIN240524P00190000 | 2024-04-24 12:09PM EDT | 2024-05-24 | 8.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COIN240531P00190000 | 2024-04-24 3:01PM EDT | 2024-05-31 | 9.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| COIN240621P00190000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 13.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| COIN240719P00190000 | 2024-04-24 2:18PM EDT | 2024-07-19 | 16.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COIN240920P00190000 | 2024-04-24 1:55PM EDT | 2024-09-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COIN241018P00190000 | 2024-04-23 2:14PM EDT | 2024-10-18 | 27.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COIN241115P00190000 | 2024-04-23 12:33PM EDT | 2024-11-15 | 31.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN241220P00190000 | 2024-04-16 9:34AM EDT | 2024-12-20 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250117P00190000 | 2024-04-24 11:41AM EDT | 2025-01-17 | 36.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COIN250221P00190000 | 2024-04-17 9:43AM EDT | 2025-02-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250321P00190000 | 2024-04-17 11:03AM EDT | 2025-03-21 | 46.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| COIN250620P00190000 | 2024-03-25 12:03PM EDT | 2025-06-20 | 39.35 | 48.25 | 49.15 | 0.00 | - | 17 | 43 | 74.63% |
| COIN251219P00190000 | 2024-04-17 9:49AM EDT | 2025-12-19 | 58.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260116P00190000 | 2024-04-03 11:33AM EDT | 2026-01-16 | 52.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN260515P00190000 | 2024-04-16 3:44PM EDT | 2026-05-15 | 63.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COIN261218P00190000 | 2024-04-12 3:57PM EDT | 2026-12-18 | 60.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.