Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00360000 | 2024-04-23 10:34AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 1 | 160 | 132.81% |
| COIN240503C00360000 | 2024-04-23 10:17AM EDT | 2024-05-03 | 0.79 | 0.33 | 1.00 | +0.24 | +43.64% | 1 | 524 | 126.07% |
| COIN240510C00360000 | 2024-04-23 2:08PM EDT | 2024-05-10 | 1.54 | 1.24 | 1.62 | +0.32 | +26.23% | 7 | 41 | 113.28% |
| COIN240517C00360000 | 2024-04-23 3:20PM EDT | 2024-05-17 | 2.35 | 2.30 | 2.69 | +0.48 | +25.67% | 9 | 532 | 108.26% |
| COIN240524C00360000 | 2024-04-23 1:44PM EDT | 2024-05-24 | 3.75 | 3.20 | 3.55 | +1.05 | +38.89% | 6 | 59 | 102.88% |
| COIN240531C00360000 | 2024-04-23 2:40PM EDT | 2024-05-31 | 4.60 | 4.25 | 4.80 | +1.50 | +48.39% | 8 | 2 | 100.57% |
| COIN240621C00360000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 8.20 | 7.65 | 8.00 | +1.91 | +30.37% | 9 | 628 | 95.31% |
| COIN240719C00360000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 11.90 | 11.90 | 12.40 | +2.20 | +22.68% | 6 | 236 | 91.55% |
| COIN240920C00360000 | 2024-04-23 1:13PM EDT | 2024-09-20 | 22.10 | 22.55 | 23.75 | +4.90 | +28.49% | 1 | 67 | 91.12% |
| COIN241018C00360000 | 2024-04-22 3:40PM EDT | 2024-10-18 | 22.65 | 26.45 | 27.65 | 0.00 | - | 15 | 36 | 90.06% |
| COIN241115C00360000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 26.20 | 31.05 | 32.70 | -0.65 | -2.42% | 1 | 17 | 90.88% |
| COIN241220C00360000 | 2024-04-17 2:21PM EDT | 2024-12-20 | 27.70 | 35.05 | 36.65 | 0.00 | - | 2 | 10 | 89.38% |
| COIN250117C00360000 | 2024-04-23 2:07PM EDT | 2025-01-17 | 38.62 | 37.90 | 39.50 | +4.12 | +11.94% | 16 | 1,018 | 88.20% |
| COIN250221C00360000 | 2024-03-28 10:05AM EDT | 2025-02-21 | 60.05 | 41.45 | 43.55 | 0.00 | - | 2 | 2 | 87.44% |
| COIN250321C00360000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 44.88 | 44.95 | 45.70 | +9.63 | +27.32% | 1 | 170 | 86.83% |
| COIN250620C00360000 | 2024-04-18 12:19PM EDT | 2025-06-20 | 50.32 | 53.30 | 54.45 | 0.00 | - | 25 | 59 | 85.37% |
| COIN251219C00360000 | 2024-04-01 9:49AM EDT | 2025-12-19 | 87.74 | 67.70 | 69.55 | 0.00 | - | 1 | 123 | 83.59% |
| COIN260116C00360000 | 2024-04-22 1:21PM EDT | 2026-01-16 | 63.06 | 69.50 | 71.90 | 0.00 | - | 10 | 303 | 83.42% |
| COIN260515C00360000 | 2024-04-11 12:29PM EDT | 2026-05-15 | 88.20 | 75.50 | 79.50 | 0.00 | - | 1 | 1 | 81.66% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 2026-09-18 | 90.43 | 82.80 | 86.50 | 0.00 | - | - | 1 | 80.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00360000 | 2024-04-02 2:57PM EDT | 2024-04-26 | 116.42 | 122.70 | 125.20 | 0.00 | - | 1 | 0 | 191.60% |
| COIN240503P00360000 | 2024-03-26 3:55PM EDT | 2024-05-03 | 101.00 | 122.10 | 125.50 | 0.00 | - | 4 | 3 | 107.72% |
| COIN240517P00360000 | 2024-04-10 12:08PM EDT | 2024-05-17 | 117.10 | 123.35 | 126.30 | 0.00 | - | 2 | 40 | 93.73% |
| COIN240621P00360000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 144.00 | 128.10 | 130.85 | 0.00 | - | 2 | 1 | 87.45% |
| COIN240719P00360000 | 2024-04-17 9:51AM EDT | 2024-07-19 | 146.40 | 130.50 | 133.65 | 0.00 | - | 1 | 21 | 80.88% |
| COIN240920P00360000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 140.15 | 122.55 | 123.80 | 0.00 | - | 3 | 46 | 29.30% |
| COIN250117P00360000 | 2024-04-08 9:51AM EDT | 2025-01-17 | 138.97 | 149.80 | 152.40 | 0.00 | - | 1 | 25 | 73.99% |
| COIN250321P00360000 | 2024-03-05 11:42AM EDT | 2025-03-21 | 169.37 | 146.85 | 148.10 | 0.00 | - | 2 | 64 | 62.31% |
| COIN250620P00360000 | 2024-02-28 1:19PM EDT | 2025-06-20 | 181.85 | 149.50 | 151.25 | 0.00 | - | 5 | 6 | 58.30% |
| COIN260116P00360000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 171.91 | 170.60 | 172.15 | -4.84 | -2.74% | 10 | 83 | 64.98% |
| COIN260515P00360000 | 2024-04-23 10:32AM EDT | 2026-05-15 | 175.79 | 174.00 | 178.00 | -4.88 | -2.70% | 10 | 31 | 63.05% |
© 2024 Yahoo. All rights reserved.