Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00250000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,285 | 0 | 25.00% |
| COIN240503C00250000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 7.10 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 12.50% |
| COIN240510C00250000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 10.13 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| COIN240517C00250000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| COIN240524C00250000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 15.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| COIN240531C00250000 | 2024-04-24 1:41PM EDT | 2024-05-31 | 20.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COIN240621C00250000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 23.05 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| COIN240719C00250000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 29.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| COIN240920C00250000 | 2024-04-24 10:48AM EDT | 2024-09-20 | 45.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COIN241018C00250000 | 2024-04-24 1:44PM EDT | 2024-10-18 | 50.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COIN241115C00250000 | 2024-04-24 2:48PM EDT | 2024-11-15 | 51.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COIN241220C00250000 | 2024-04-24 11:57AM EDT | 2024-12-20 | 56.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| COIN250117C00250000 | 2024-04-24 1:22PM EDT | 2025-01-17 | 61.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COIN250221C00250000 | 2024-04-22 3:25PM EDT | 2025-02-21 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250321C00250000 | 2024-04-24 12:52PM EDT | 2025-03-21 | 67.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COIN250620C00250000 | 2024-04-24 9:56AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN251219C00250000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN260116C00250000 | 2024-04-24 10:27AM EDT | 2026-01-16 | 93.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COIN260515C00250000 | 2024-04-18 2:11PM EDT | 2026-05-15 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN260918C00250000 | 2024-04-05 10:31AM EDT | 2026-09-18 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN261218C00250000 | 2024-04-24 10:46AM EDT | 2026-12-18 | 107.93 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00250000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 25.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| COIN240503P00250000 | 2024-04-24 12:22PM EDT | 2024-05-03 | 29.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COIN240510P00250000 | 2024-04-24 11:21AM EDT | 2024-05-10 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240517P00250000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN240524P00250000 | 2024-04-24 10:36AM EDT | 2024-05-24 | 37.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN240531P00250000 | 2024-04-24 2:46PM EDT | 2024-05-31 | 39.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN240621P00250000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 45.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN240719P00250000 | 2024-04-24 11:50AM EDT | 2024-07-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COIN240920P00250000 | 2024-04-23 2:11PM EDT | 2024-09-20 | 57.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COIN241018P00250000 | 2024-04-23 9:38AM EDT | 2024-10-18 | 64.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN241115P00250000 | 2024-04-24 3:14PM EDT | 2024-11-15 | 68.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COIN241220P00250000 | 2024-04-23 10:22AM EDT | 2024-12-20 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250117P00250000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 73.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 2025-02-21 | 67.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250321P00250000 | 2024-04-18 1:04PM EDT | 2025-03-21 | 80.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN250620P00250000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN251219P00250000 | 2024-03-25 3:54PM EDT | 2025-12-19 | 80.50 | 93.55 | 95.50 | 0.00 | - | 2 | 13 | 68.88% |
| COIN260116P00250000 | 2024-04-23 2:45PM EDT | 2026-01-16 | 92.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN260515P00250000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 99.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260918P00250000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 91.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN261218P00250000 | 2024-04-24 10:35AM EDT | 2026-12-18 | 103.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.