Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00320000 | 2024-04-24 10:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240503C00320000 | 2024-04-25 1:13PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COIN240510C00320000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 1.81 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| COIN240517C00320000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| COIN240524C00320000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240531C00320000 | 2024-04-25 12:24PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240621C00320000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 8.84 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| COIN240719C00320000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 13.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COIN240920C00320000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 23.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN241018C00320000 | 2024-04-25 11:27AM EDT | 2024-10-18 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241115C00320000 | 2024-04-24 11:18AM EDT | 2024-11-15 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220C00320000 | 2024-04-25 10:01AM EDT | 2024-12-20 | 34.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN250117C00320000 | 2024-04-25 11:15AM EDT | 2025-01-17 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 2025-02-21 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250321C00320000 | 2024-04-25 1:35PM EDT | 2025-03-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250620C00320000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN251219C00320000 | 2024-04-15 10:29AM EDT | 2025-12-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN260116C00320000 | 2024-04-17 11:03AM EDT | 2026-01-16 | 64.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN260515C00320000 | 2024-04-16 11:49AM EDT | 2026-05-15 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 2026-12-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COIN250620P00320000 | 2024-02-29 10:39AM EDT | 2025-06-20 | 149.60 | 120.15 | 121.85 | 0.00 | - | 2 | 1 | 53.78% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 58.57% |
| COIN260515P00320000 | 2024-04-15 10:36AM EDT | 2026-05-15 | 141.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.