Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:230.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00230000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10,309 | 3,744 | 25.00% |
| COIN240426C00230000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2,194 | 1,336 | 6.25% |
| COIN240503C00230000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 12.10 | 0.00 | 0.00 | 0.00 | - | 190 | 294 | 6.25% |
| COIN240510C00230000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 17.00 | 0.00 | 0.00 | 0.00 | - | 80 | 100 | 6.25% |
| COIN240517C00230000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 428 | 730 | 3.13% |
| COIN240524C00230000 | 2024-04-18 2:03PM EDT | 2024-05-24 | 22.09 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 3.13% |
| COIN240621C00230000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 28.62 | 0.00 | 0.00 | 0.00 | - | 39 | 1,814 | 3.13% |
| COIN240719C00230000 | 2024-04-18 3:21PM EDT | 2024-07-19 | 34.54 | 0.00 | 0.00 | 0.00 | - | 50 | 141 | 3.13% |
| COIN240920C00230000 | 2024-04-18 2:59PM EDT | 2024-09-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 83 | 881 | 1.56% |
| COIN241018C00230000 | 2024-04-18 1:13PM EDT | 2024-10-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 1.56% |
| COIN241115C00230000 | 2024-04-18 12:47PM EDT | 2024-11-15 | 58.25 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 1.56% |
| COIN241220C00230000 | 2024-04-16 1:25PM EDT | 2024-12-20 | 55.15 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 1.56% |
| COIN250117C00230000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 61.20 | 0.00 | 0.00 | 0.00 | - | 5 | 446 | 1.56% |
| COIN250221C00230000 | 2024-04-16 2:34PM EDT | 2025-02-21 | 62.05 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 1.56% |
| COIN250321C00230000 | 2024-04-17 12:28PM EDT | 2025-03-21 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 957 | 1.56% |
| COIN250620C00230000 | 2024-04-18 11:58AM EDT | 2025-06-20 | 81.10 | 0.00 | 0.00 | 0.00 | - | 21 | 97 | 1.56% |
| COIN251219C00230000 | 2024-04-18 10:11AM EDT | 2025-12-19 | 91.39 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.78% |
| COIN260116C00230000 | 2024-04-18 12:48PM EDT | 2026-01-16 | 92.75 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.78% |
| COIN260515C00230000 | 2024-04-17 2:34PM EDT | 2026-05-15 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.78% |
| COIN261218C00230000 | 2024-04-18 12:33PM EDT | 2026-12-18 | 109.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00230000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1,788 | 1,663 | 0.00% |
| COIN240426P00230000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 17.58 | 0.00 | 0.00 | 0.00 | - | 69 | 933 | 0.00% |
| COIN240503P00230000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 24.01 | 0.00 | 0.00 | 0.00 | - | 13,229 | 1,857 | 0.00% |
| COIN240510P00230000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 26.05 | 0.00 | 0.00 | 0.00 | - | 47 | 133 | 0.00% |
| COIN240517P00230000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 30.58 | 0.00 | 0.00 | 0.00 | - | 50 | 677 | 0.00% |
| COIN240524P00230000 | 2024-04-18 11:21AM EDT | 2024-05-24 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| COIN240531P00230000 | 2024-04-18 11:51AM EDT | 2024-05-31 | 29.98 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 0.00% |
| COIN240621P00230000 | 2024-04-18 3:21PM EDT | 2024-06-21 | 38.12 | 0.00 | 0.00 | 0.00 | - | 40 | 1,180 | 0.00% |
| COIN240719P00230000 | 2024-04-18 1:24PM EDT | 2024-07-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2,083 | 903 | 0.00% |
| COIN240920P00230000 | 2024-04-18 11:44AM EDT | 2024-09-20 | 49.85 | 0.00 | 0.00 | 0.00 | - | 5,003 | 1,984 | 0.00% |
| COIN241018P00230000 | 2024-04-18 1:13PM EDT | 2024-10-18 | 55.15 | 0.00 | 0.00 | 0.00 | - | 30 | 57 | 0.00% |
| COIN241115P00230000 | 2024-04-17 11:48AM EDT | 2024-11-15 | 62.18 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COIN241220P00230000 | 2024-04-11 3:59PM EDT | 2024-12-20 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN250117P00230000 | 2024-04-18 3:40PM EDT | 2025-01-17 | 64.65 | 0.00 | 0.00 | 0.00 | - | 3 | 295 | 0.00% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| COIN250321P00230000 | 2024-04-17 2:37PM EDT | 2025-03-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| COIN250620P00230000 | 2024-04-18 2:26PM EDT | 2025-06-20 | 75.01 | 0.00 | 0.00 | 0.00 | - | 88 | 74 | 0.00% |
| COIN251219P00230000 | 2024-04-16 12:34PM EDT | 2025-12-19 | 85.95 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| COIN260116P00230000 | 2024-04-16 11:52AM EDT | 2026-01-16 | 87.45 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 0.00% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 2026-05-15 | 73.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218P00230000 | 2024-04-18 10:27AM EDT | 2026-12-18 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.