Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00210000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 16.05 | 0.00 | 0.00 | 0.00 | - | 66 | 380 | 0.00% |
| COIN240503C00210000 | 2024-04-24 2:16PM EDT | 2024-05-03 | 27.00 | 0.00 | 0.00 | 0.00 | - | 33 | 246 | 0.00% |
| COIN240510C00210000 | 2024-04-24 2:59PM EDT | 2024-05-10 | 27.24 | 0.00 | 0.00 | 0.00 | - | 14 | 187 | 0.00% |
| COIN240517C00210000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 32.15 | 0.00 | 0.00 | 0.00 | - | 59 | 595 | 0.00% |
| COIN240524C00210000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 0.00% |
| COIN240531C00210000 | 2024-04-24 12:58PM EDT | 2024-05-31 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| COIN240621C00210000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 39.61 | 0.00 | 0.00 | 0.00 | - | 28 | 1,486 | 0.00% |
| COIN240719C00210000 | 2024-04-24 12:32PM EDT | 2024-07-19 | 45.79 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 0.00% |
| COIN240920C00210000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 56.30 | 0.00 | 0.00 | 0.00 | - | 64 | 623 | 0.00% |
| COIN241018C00210000 | 2024-04-24 1:08PM EDT | 2024-10-18 | 64.62 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| COIN241115C00210000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| COIN241220C00210000 | 2024-04-23 12:56PM EDT | 2024-12-20 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COIN250117C00210000 | 2024-04-24 9:48AM EDT | 2025-01-17 | 79.26 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 0.00% |
| COIN250221C00210000 | 2024-04-22 10:17AM EDT | 2025-02-21 | 76.48 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| COIN250321C00210000 | 2024-04-23 10:37AM EDT | 2025-03-21 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COIN250620C00210000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 82.65 | 0.00 | 0.00 | 0.00 | - | 453 | 712 | 0.00% |
| COIN251219C00210000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 97.22 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| COIN260116C00210000 | 2024-04-23 10:46AM EDT | 2026-01-16 | 107.90 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| COIN260515C00210000 | 2024-04-16 1:20PM EDT | 2026-05-15 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| COIN260918C00210000 | 2024-04-16 10:33AM EDT | 2026-09-18 | 100.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00210000 | 2024-04-19 10:27AM EDT | 2026-12-18 | 108.47 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00210000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,677 | 4,177 | 25.00% |
| COIN240503P00210000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 8.30 | 0.00 | 0.00 | 0.00 | - | 202 | 763 | 12.50% |
| COIN240510P00210000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 11.32 | 0.00 | 0.00 | 0.00 | - | 43 | 233 | 6.25% |
| COIN240517P00210000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 149 | 1,319 | 6.25% |
| COIN240524P00210000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 15.00 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 6.25% |
| COIN240531P00210000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 17.12 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 6.25% |
| COIN240621P00210000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 21.87 | 0.00 | 0.00 | 0.00 | - | 288 | 2,170 | 3.13% |
| COIN240719P00210000 | 2024-04-24 1:39PM EDT | 2024-07-19 | 24.78 | 0.00 | 0.00 | 0.00 | - | 51 | 255 | 3.13% |
| COIN240920P00210000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 3.13% |
| COIN241018P00210000 | 2024-04-22 3:06PM EDT | 2024-10-18 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 1.56% |
| COIN241115P00210000 | 2024-04-23 9:40AM EDT | 2024-11-15 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| COIN241220P00210000 | 2024-04-22 2:25PM EDT | 2024-12-20 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| COIN250117P00210000 | 2024-04-24 11:49AM EDT | 2025-01-17 | 48.10 | 0.00 | 0.00 | 0.00 | - | 8 | 440 | 1.56% |
| COIN250221P00210000 | 2024-04-19 1:57PM EDT | 2025-02-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
| COIN250321P00210000 | 2024-04-23 10:15AM EDT | 2025-03-21 | 51.07 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 1.56% |
| COIN250620P00210000 | 2024-04-17 10:50AM EDT | 2025-06-20 | 63.81 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 1.56% |
| COIN251219P00210000 | 2024-04-23 11:01AM EDT | 2025-12-19 | 66.64 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 1.56% |
| COIN260116P00210000 | 2024-04-05 2:22PM EDT | 2026-01-16 | 63.55 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 1.56% |
| COIN260515P00210000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 73.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| COIN260918P00210000 | 2024-03-25 10:53AM EDT | 2026-09-18 | 65.40 | 73.60 | 76.45 | 0.00 | - | 1 | 1 | 63.59% |
| COIN261218P00210000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 76.83 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
© 2024 Yahoo. All rights reserved.