Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:370.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00370000 | 2024-04-23 11:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 129 | 206.25% |
| COIN240503C00370000 | 2024-04-24 3:08PM EDT | 2024-05-03 | 0.13 | 0.02 | 0.30 | -0.13 | -50.00% | 1 | 35 | 135.35% |
| COIN240510C00370000 | 2024-04-23 10:32AM EDT | 2024-05-10 | 1.20 | 0.19 | 0.88 | 0.00 | - | 3 | 45 | 119.63% |
| COIN240517C00370000 | 2024-04-24 3:01PM EDT | 2024-05-17 | 1.10 | 0.98 | 1.39 | -0.09 | -7.56% | 2 | 263 | 113.97% |
| COIN240524C00370000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 1.68 | 1.39 | 1.85 | -0.65 | -27.90% | 1 | 19 | 105.86% |
| COIN240531C00370000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 2.21 | 2.08 | 2.41 | -0.89 | -28.71% | 11 | 11 | 101.92% |
| COIN240621C00370000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 4.70 | 4.40 | 4.85 | -0.50 | -9.62% | 11 | 3,747 | 96.52% |
| COIN240719C00370000 | 2024-04-23 1:24PM EDT | 2024-07-19 | 10.90 | 7.70 | 8.05 | 0.00 | - | 11 | 456 | 92.09% |
| COIN240920C00370000 | 2024-04-22 10:25AM EDT | 2024-09-20 | 17.97 | 16.30 | 16.60 | 0.00 | - | 6 | 369 | 90.14% |
| COIN241018C00370000 | 2024-04-24 9:49AM EDT | 2024-10-18 | 25.09 | 20.00 | 20.55 | 0.00 | - | 1 | 672 | 89.94% |
| COIN241115C00370000 | 2024-04-15 2:34PM EDT | 2024-11-15 | 28.00 | 24.10 | 24.50 | 0.00 | - | 18 | 21 | 90.33% |
| COIN241220C00370000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 30.05 | 27.55 | 28.05 | 0.00 | - | 1 | 37 | 88.74% |
| COIN250117C00370000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 30.05 | 30.00 | 30.75 | -1.50 | -4.75% | 269 | 3,449 | 87.56% |
| COIN250221C00370000 | 2024-04-16 2:34PM EDT | 2025-02-21 | 32.25 | 33.10 | 34.65 | 0.00 | - | 2 | 5 | 86.87% |
| COIN250321C00370000 | 2024-04-18 1:25PM EDT | 2025-03-21 | 38.20 | 35.90 | 37.05 | 0.00 | - | 2 | 936 | 86.29% |
| COIN250620C00370000 | 2024-04-24 10:53AM EDT | 2025-06-20 | 49.27 | 44.25 | 45.00 | 0.00 | - | 2 | 194 | 85.10% |
| COIN251219C00370000 | 2024-04-22 10:20AM EDT | 2025-12-19 | 61.50 | 57.85 | 60.35 | 0.00 | - | 1 | 562 | 83.87% |
| COIN260116C00370000 | 2024-04-25 10:19AM EDT | 2026-01-16 | 61.50 | 58.95 | 61.10 | -0.70 | -1.13% | 16 | 497 | 82.79% |
| COIN260515C00370000 | 2024-04-23 9:30AM EDT | 2026-05-15 | 67.00 | 64.50 | 69.00 | 0.00 | - | 1 | 6,023 | 81.28% |
| COIN261218C00370000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 72.37 | 75.25 | 77.45 | 0.00 | - | 1 | 14 | 78.38% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00370000 | 2024-03-28 2:45PM EDT | 2024-05-03 | 111.85 | 147.20 | 150.70 | 0.00 | - | 1 | 0 | 161.33% |
| COIN240517P00370000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 148.01 | 147.60 | 151.30 | 0.00 | - | 1 | 19 | 112.01% |
| COIN240621P00370000 | 2024-03-21 10:11AM EDT | 2024-06-21 | 117.67 | 159.50 | 163.10 | 0.00 | - | 2 | 9 | 132.10% |
| COIN240920P00370000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 170.45 | 158.95 | 161.40 | 0.00 | - | 1 | 21 | 79.83% |
| COIN250117P00370000 | 2024-04-02 12:08PM EDT | 2025-01-17 | 157.88 | 167.75 | 169.80 | 0.00 | - | 11 | 153 | 73.32% |
| COIN250321P00370000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 176.15 | 171.55 | 173.75 | 0.00 | - | 2 | 36 | 71.09% |
| COIN250620P00370000 | 2024-02-16 10:45AM EDT | 2025-06-20 | 196.85 | 167.20 | 169.90 | 0.00 | - | 2 | 2 | 58.17% |
| COIN251219P00370000 | 2024-04-17 12:29PM EDT | 2025-12-19 | 192.59 | 185.15 | 187.15 | 0.00 | - | 1 | 1 | 65.09% |
| COIN260116P00370000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 185.25 | 185.10 | 187.75 | 0.00 | - | 9 | 21 | 63.88% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 2026-05-15 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 48.72% |
© 2024 Yahoo. All rights reserved.