Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00350000 | 2024-04-23 10:31AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 2 | 498 | 125.00% |
| COIN240503C00350000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 0.69 | 0.71 | 1.19 | +0.02 | +2.99% | 143 | 1,611 | 127.00% |
| COIN240510C00350000 | 2024-04-23 3:38PM EDT | 2024-05-10 | 1.60 | 1.54 | 1.95 | +0.32 | +25.00% | 20 | 357 | 112.01% |
| COIN240517C00350000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 2.78 | 2.66 | 2.95 | +0.64 | +29.91% | 506 | 1,378 | 105.88% |
| COIN240524C00350000 | 2024-04-23 12:03PM EDT | 2024-05-24 | 3.76 | 3.80 | 4.30 | +0.76 | +25.33% | 6 | 963 | 102.80% |
| COIN240531C00350000 | 2024-04-23 1:43PM EDT | 2024-05-31 | 5.20 | 4.90 | 5.45 | +1.08 | +26.21% | 3 | 22 | 99.71% |
| COIN240621C00350000 | 2024-04-23 3:27PM EDT | 2024-06-21 | 8.57 | 8.55 | 8.90 | +1.60 | +22.96% | 211 | 2,066 | 94.70% |
| COIN240719C00350000 | 2024-04-23 2:14PM EDT | 2024-07-19 | 13.30 | 12.95 | 13.80 | +2.94 | +28.38% | 190 | 2,479 | 91.36% |
| COIN240920C00350000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 24.15 | 24.05 | 24.70 | +3.45 | +16.67% | 20 | 552 | 90.42% |
| COIN241018C00350000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 28.00 | 28.00 | 29.00 | +4.60 | +19.66% | 3 | 38 | 89.68% |
| COIN241115C00350000 | 2024-04-19 12:55PM EDT | 2024-11-15 | 26.43 | 32.80 | 33.75 | 0.00 | - | 2 | 108 | 90.37% |
| COIN241220C00350000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 33.28 | 36.80 | 38.25 | 0.00 | - | 34 | 58 | 89.24% |
| COIN250117C00350000 | 2024-04-23 2:18PM EDT | 2025-01-17 | 40.40 | 39.70 | 41.15 | +5.40 | +15.43% | 35 | 2,120 | 88.10% |
| COIN250221C00350000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 44.95 | 43.10 | 44.70 | -5.85 | -11.52% | 1 | 2 | 86.95% |
| COIN250321C00350000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 45.93 | 46.75 | 49.25 | +6.43 | +16.28% | 3 | 385 | 87.78% |
| COIN250620C00350000 | 2024-04-22 11:06AM EDT | 2025-06-20 | 47.19 | 55.20 | 57.35 | 0.00 | - | 4 | 106 | 85.93% |
| COIN251219C00350000 | 2024-04-22 2:26PM EDT | 2025-12-19 | 64.28 | 69.25 | 72.25 | 0.00 | - | 2 | 25 | 83.87% |
| COIN260116C00350000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 72.27 | 71.25 | 72.95 | +8.87 | +13.99% | 10 | 1,342 | 83.10% |
| COIN260515C00350000 | 2024-04-17 2:39PM EDT | 2026-05-15 | 65.26 | 77.00 | 81.50 | 0.00 | - | 1 | 195 | 81.66% |
| COIN260918C00350000 | 2024-04-16 9:32AM EDT | 2026-09-18 | 74.35 | 84.50 | 88.00 | 0.00 | - | - | 1 | 80.55% |
| COIN261218C00350000 | 2024-04-16 10:30AM EDT | 2026-12-18 | 74.50 | 88.05 | 92.15 | 0.00 | - | 1 | 116 | 79.32% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00350000 | 2024-04-11 9:40AM EDT | 2024-04-26 | 100.50 | 112.00 | 115.25 | 0.00 | - | 1 | 0 | 142.19% |
| COIN240503P00350000 | 2024-03-26 11:21AM EDT | 2024-05-03 | 88.53 | 112.30 | 115.60 | 0.00 | - | 3 | 2 | 109.18% |
| COIN240517P00350000 | 2024-04-10 2:44PM EDT | 2024-05-17 | 105.75 | 113.75 | 117.40 | 0.00 | - | 2 | 33 | 97.97% |
| COIN240621P00350000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 143.00 | 118.50 | 122.00 | 0.00 | - | 1 | 12 | 86.82% |
| COIN240719P00350000 | 2024-03-21 11:29AM EDT | 2024-07-19 | 106.20 | 143.45 | 145.60 | 0.00 | - | 3 | 5 | 133.46% |
| COIN240920P00350000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 130.15 | 120.95 | 124.15 | 0.00 | - | 6 | 16 | 60.32% |
| COIN250117P00350000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 159.35 | 142.20 | 144.25 | 0.00 | - | 75 | 115 | 74.54% |
| COIN250321P00350000 | 2024-04-09 3:58PM EDT | 2025-03-21 | 143.42 | 146.65 | 149.85 | 0.00 | - | 20 | 21 | 72.89% |
| COIN250620P00350000 | 2024-04-18 12:36PM EDT | 2025-06-20 | 160.26 | 152.90 | 154.45 | 0.00 | - | 1 | 78 | 70.02% |
| COIN260116P00350000 | 2024-03-25 1:36PM EDT | 2026-01-16 | 147.58 | 162.55 | 164.35 | 0.00 | - | 1 | 4 | 65.17% |
| COIN260515P00350000 | 2024-03-05 2:51PM EDT | 2026-05-15 | 179.59 | 160.00 | 164.45 | 0.00 | - | 4 | 3 | 58.90% |
| COIN261218P00350000 | 2024-04-16 9:46AM EDT | 2026-12-18 | 183.13 | 171.50 | 176.00 | 0.00 | - | 1 | 3 | 59.41% |
© 2024 Yahoo. All rights reserved.