Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:280.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00280000 | 2024-04-16 2:13PM EDT | 2024-04-19 | 0.07 | 0.08 | 0.10 | -0.11 | -55.00% | 1,019 | 5,154 | 110.94% |
| COIN240426C00280000 | 2024-04-16 2:01PM EDT | 2024-04-26 | 0.76 | 0.77 | 0.90 | -0.78 | -50.65% | 472 | 756 | 95.26% |
| COIN240503C00280000 | 2024-04-16 2:12PM EDT | 2024-05-03 | 3.47 | 3.15 | 3.55 | -0.58 | -14.04% | 84 | 371 | 104.66% |
| COIN240510C00280000 | 2024-04-16 1:51PM EDT | 2024-05-10 | 4.70 | 5.50 | 6.10 | -2.90 | -38.16% | 176 | 191 | 106.01% |
| COIN240517C00280000 | 2024-04-16 2:06PM EDT | 2024-05-17 | 7.10 | 7.20 | 7.45 | -2.12 | -22.99% | 658 | 1,390 | 102.01% |
| COIN240524C00280000 | 2024-04-16 1:13PM EDT | 2024-05-24 | 7.85 | 8.55 | 9.55 | -3.05 | -27.98% | 1 | 8 | 100.39% |
| COIN240531C00280000 | 2024-04-16 2:06PM EDT | 2024-05-31 | 9.85 | 10.10 | 10.60 | -11.35 | -53.54% | 6 | 12 | 97.71% |
| COIN240621C00280000 | 2024-04-16 2:07PM EDT | 2024-06-21 | 14.66 | 14.35 | 15.15 | -2.99 | -16.94% | 62 | 1,351 | 94.92% |
| COIN240719C00280000 | 2024-04-16 12:18PM EDT | 2024-07-19 | 17.65 | 18.95 | 19.65 | -4.70 | -21.03% | 31 | 357 | 91.12% |
| COIN240920C00280000 | 2024-04-16 1:55PM EDT | 2024-09-20 | 28.70 | 30.10 | 31.70 | -4.60 | -13.81% | 49 | 347 | 92.05% |
| COIN241018C00280000 | 2024-04-16 12:27PM EDT | 2024-10-18 | 32.30 | 34.70 | 35.65 | -11.85 | -26.84% | 6 | 12 | 91.93% |
| COIN241115C00280000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 40.10 | 38.20 | 39.45 | -4.10 | -9.28% | 1 | 26 | 91.32% |
| COIN241220C00280000 | 2024-04-16 10:55AM EDT | 2024-12-20 | 40.55 | 42.60 | 44.20 | -14.31 | -26.08% | 1 | 24 | 91.17% |
| COIN250117C00280000 | 2024-04-16 1:39PM EDT | 2025-01-17 | 42.70 | 45.05 | 46.70 | -7.80 | -15.45% | 10 | 974 | 89.78% |
| COIN250221C00280000 | 2024-04-15 3:59PM EDT | 2025-02-21 | 52.35 | 47.75 | 50.80 | 0.00 | - | 2 | 31 | 88.93% |
| COIN250321C00280000 | 2024-04-16 1:52PM EDT | 2025-03-21 | 48.95 | 50.85 | 53.80 | -21.15 | -30.17% | 3 | 162 | 88.92% |
| COIN250620C00280000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 74.75 | 58.25 | 61.95 | 0.00 | - | 2 | 75 | 87.48% |
| COIN251219C00280000 | 2024-04-16 1:07PM EDT | 2025-12-19 | 70.00 | 72.30 | 75.65 | -15.90 | -18.51% | 21 | 89 | 86.36% |
| COIN260116C00280000 | 2024-04-16 10:51AM EDT | 2026-01-16 | 71.76 | 72.45 | 75.90 | -10.79 | -13.07% | 2 | 68 | 84.64% |
| COIN260515C00280000 | 2024-04-03 11:12AM EDT | 2026-05-15 | 105.50 | 78.50 | 82.00 | 0.00 | - | 10 | 45 | 82.99% |
| COIN260918C00280000 | 2024-04-02 2:42PM EDT | 2026-09-18 | 105.36 | 83.65 | 87.90 | 0.00 | - | 2 | 3 | 81.37% |
| COIN261218C00280000 | 2024-04-15 9:33AM EDT | 2026-12-18 | 113.75 | 87.55 | 91.80 | 0.00 | - | 1 | 14 | 80.57% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00280000 | 2024-04-16 11:09AM EDT | 2024-04-19 | 70.00 | 62.50 | 65.80 | +16.04 | +29.73% | 6 | 305 | 0.00% |
| COIN240426P00280000 | 2024-04-16 2:07PM EDT | 2024-04-26 | 66.20 | 62.10 | 64.95 | +10.10 | +18.00% | 36 | 91 | 0.00% |
| COIN240503P00280000 | 2024-04-12 3:57PM EDT | 2024-05-03 | 69.21 | 64.40 | 66.75 | +25.62 | +58.77% | 1 | 15 | 0.00% |
| COIN240510P00280000 | 2024-04-15 3:51PM EDT | 2024-05-10 | 60.07 | 66.90 | 69.70 | 0.00 | - | 5 | 6 | 71.61% |
| COIN240517P00280000 | 2024-04-15 3:44PM EDT | 2024-05-17 | 61.74 | 68.15 | 70.85 | 0.00 | - | 12 | 130 | 73.65% |
| COIN240524P00280000 | 2024-04-16 12:49PM EDT | 2024-05-24 | 75.05 | 70.30 | 73.65 | +24.76 | +49.23% | 2 | 2 | 81.51% |
| COIN240621P00280000 | 2024-04-15 10:00AM EDT | 2024-06-21 | 57.65 | 75.40 | 76.35 | 0.00 | - | 17 | 105 | 76.62% |
| COIN240719P00280000 | 2024-04-16 10:12AM EDT | 2024-07-19 | 81.75 | 78.55 | 81.05 | +15.95 | +24.24% | 1 | 156 | 75.12% |
| COIN240920P00280000 | 2024-04-16 10:12AM EDT | 2024-09-20 | 90.05 | 87.75 | 89.30 | +19.35 | +27.37% | 1 | 181 | 75.21% |
| COIN241220P00280000 | 2024-04-01 3:21PM EDT | 2024-12-20 | 82.95 | 97.20 | 98.55 | 0.00 | - | - | 47 | 73.57% |
| COIN250117P00280000 | 2024-04-11 1:43PM EDT | 2025-01-17 | 81.10 | 99.85 | 101.40 | 0.00 | - | 9 | 89 | 73.50% |
| COIN250221P00280000 | 2024-04-01 10:12AM EDT | 2025-02-21 | 84.90 | 101.65 | 104.25 | 0.00 | - | 30 | 31 | 72.22% |
| COIN250321P00280000 | 2024-04-11 1:42PM EDT | 2025-03-21 | 86.50 | 103.60 | 106.05 | 0.00 | - | 1 | 48 | 71.48% |
| COIN250620P00280000 | 2024-04-15 10:49AM EDT | 2025-06-20 | 99.70 | 109.40 | 112.40 | 0.00 | - | 4 | 77 | 70.07% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 116.45 | 119.30 | +17.05 | +16.59% | 2 | 4 | 65.10% |
| COIN260116P00280000 | 2024-03-20 3:54PM EDT | 2026-01-16 | 105.45 | 118.05 | 120.60 | 0.00 | - | 40 | 38 | 64.96% |
| COIN260515P00280000 | 2024-04-08 10:49AM EDT | 2026-05-15 | 111.40 | 121.00 | 125.50 | 0.00 | - | 3 | 24 | 62.89% |
| COIN261218P00280000 | 2024-04-09 10:01AM EDT | 2026-12-18 | 117.25 | 126.00 | 129.90 | 0.00 | - | - | 3 | 58.91% |
© 2024 Yahoo. All rights reserved.