Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00260000 | 2024-04-26 10:19AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 187 | 2,860 | 95.31% |
| COIN240503C00260000 | 2024-04-26 10:17AM EDT | 2024-05-03 | 6.25 | 5.75 | 5.90 | +1.63 | +35.28% | 266 | 2,124 | 118.87% |
| COIN240510C00260000 | 2024-04-26 10:18AM EDT | 2024-05-10 | 9.40 | 8.75 | 9.00 | +1.97 | +26.51% | 23 | 502 | 106.12% |
| COIN240517C00260000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 11.90 | 11.55 | 12.00 | +2.00 | +20.20% | 62 | 20,214 | 101.86% |
| COIN240524C00260000 | 2024-04-25 1:32PM EDT | 2024-05-24 | 11.07 | 13.90 | 14.35 | -1.00 | -8.29% | 25 | 93 | 98.45% |
| COIN240531C00260000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 15.00 | 15.75 | 16.75 | -1.41 | -8.59% | 1 | 38 | 96.12% |
| COIN240621C00260000 | 2024-04-26 10:07AM EDT | 2024-06-21 | 21.59 | 21.60 | 22.05 | +2.44 | +12.74% | 7 | 1,308 | 92.23% |
| COIN240719C00260000 | 2024-04-26 9:42AM EDT | 2024-07-19 | 24.65 | 27.85 | 28.40 | -0.30 | -1.20% | 12 | 617 | 89.95% |
| COIN240920C00260000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 41.15 | 40.55 | 41.45 | -4.95 | -10.74% | 1 | 323 | 90.34% |
| COIN241018C00260000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 42.10 | 44.85 | 46.50 | 0.00 | - | 2 | 152 | 90.25% |
| COIN241115C00260000 | 2024-04-25 10:42AM EDT | 2024-11-15 | 44.57 | 49.95 | 50.80 | 0.00 | - | 1 | 227 | 90.78% |
| COIN241220C00260000 | 2024-04-24 1:40PM EDT | 2024-12-20 | 56.00 | 54.15 | 55.65 | 0.00 | - | 2 | 162 | 90.08% |
| COIN250117C00260000 | 2024-04-25 10:50AM EDT | 2025-01-17 | 51.70 | 57.25 | 58.75 | 0.00 | - | 10 | 523 | 89.28% |
| COIN250221C00260000 | 2024-04-24 9:43AM EDT | 2025-02-21 | 63.80 | 61.20 | 63.10 | 0.00 | - | 1 | 72 | 89.08% |
| COIN250321C00260000 | 2024-04-24 3:55PM EDT | 2025-03-21 | 61.55 | 63.90 | 65.95 | 0.00 | - | 2 | 126 | 88.53% |
| COIN250620C00260000 | 2024-04-25 1:46PM EDT | 2025-06-20 | 69.90 | 71.55 | 75.55 | 0.00 | - | 4 | 67 | 87.59% |
| COIN251219C00260000 | 2024-04-24 10:33AM EDT | 2025-12-19 | 87.04 | 86.65 | 90.05 | 0.00 | - | 1 | 73 | 86.80% |
| COIN260116C00260000 | 2024-04-25 2:33PM EDT | 2026-01-16 | 85.42 | 88.05 | 90.00 | 0.00 | - | 1 | 381 | 85.48% |
| COIN260515C00260000 | 2024-04-16 11:58AM EDT | 2026-05-15 | 80.80 | 95.65 | 99.00 | 0.00 | - | 1 | 37 | 85.52% |
| COIN260918C00260000 | 2024-04-24 3:22PM EDT | 2026-09-18 | 98.50 | 101.45 | 104.80 | 0.00 | - | 2 | 7 | 83.85% |
| COIN261218C00260000 | 2024-04-25 2:08PM EDT | 2026-12-18 | 104.30 | 104.95 | 108.65 | 0.00 | - | 1 | 37 | 82.71% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00260000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 33.60 | 28.55 | 30.50 | -2.90 | -7.95% | 6 | 27 | 0.00% |
| COIN240503P00260000 | 2024-04-26 10:04AM EDT | 2024-05-03 | 35.81 | 34.45 | 35.45 | -4.58 | -11.34% | 7 | 2,457 | 98.02% |
| COIN240510P00260000 | 2024-04-25 9:43AM EDT | 2024-05-10 | 47.63 | 36.85 | 38.25 | 0.00 | - | 2 | 44 | 89.65% |
| COIN240517P00260000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 40.75 | 40.35 | 41.20 | -4.47 | -9.89% | 32 | 349 | 90.65% |
| COIN240524P00260000 | 2024-04-24 11:41AM EDT | 2024-05-24 | 42.90 | 42.30 | 43.55 | 0.00 | - | 2 | 18 | 88.12% |
| COIN240531P00260000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 47.77 | 43.95 | 45.35 | 0.00 | - | 2 | 4 | 85.53% |
| COIN240621P00260000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 53.07 | 49.15 | 50.35 | 0.00 | - | 1 | 210 | 82.71% |
| COIN240719P00260000 | 2024-04-23 3:44PM EDT | 2024-07-19 | 52.70 | 54.55 | 56.00 | 0.00 | - | 7 | 275 | 80.49% |
| COIN240920P00260000 | 2024-04-25 10:49AM EDT | 2024-09-20 | 71.50 | 65.25 | 66.10 | 0.00 | - | 1 | 237 | 78.96% |
| COIN241018P00260000 | 2024-04-23 2:11PM EDT | 2024-10-18 | 67.12 | 68.60 | 69.55 | 0.00 | - | 1 | 95 | 77.77% |
| COIN241115P00260000 | 2024-04-23 11:00AM EDT | 2024-11-15 | 70.45 | 72.65 | 73.60 | 0.00 | - | 1 | 184 | 78.19% |
| COIN241220P00260000 | 2024-04-23 10:22AM EDT | 2024-12-20 | 74.39 | 75.55 | 76.85 | 0.00 | - | 2 | 104 | 76.42% |
| COIN250117P00260000 | 2024-04-22 1:56PM EDT | 2025-01-17 | 81.80 | 78.15 | 78.80 | 0.00 | - | 2 | 103 | 75.24% |
| COIN250221P00260000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 85.81 | 81.05 | 82.50 | 0.00 | - | 5 | 61 | 74.76% |
| COIN250321P00260000 | 2024-04-25 2:40PM EDT | 2025-03-21 | 86.48 | 82.90 | 84.35 | 0.00 | - | 1 | 88 | 73.68% |
| COIN250620P00260000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 95.26 | 89.40 | 90.65 | 0.00 | - | 1 | 55 | 71.89% |
| COIN251219P00260000 | 2024-03-25 10:19AM EDT | 2025-12-19 | 87.06 | 97.75 | 99.70 | 0.00 | - | 1 | 35 | 67.74% |
| COIN260116P00260000 | 2024-04-23 2:45PM EDT | 2026-01-16 | 98.71 | 99.75 | 102.35 | 0.00 | - | 10 | 66 | 68.25% |
| COIN260515P00260000 | 2024-04-01 2:42PM EDT | 2026-05-15 | 98.50 | 104.00 | 107.50 | 0.00 | - | 3 | 16 | 66.39% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 2026-09-18 | 101.85 | 108.45 | 110.40 | 0.00 | - | - | 2 | 64.21% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 2026-12-18 | 115.90 | 109.85 | 112.20 | 0.00 | - | 1 | 3 | 62.27% |
© 2024 Yahoo. All rights reserved.