Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:400.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00400000 | 2024-04-25 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,236 | 300.00% |
| COIN240503C00400000 | 2024-04-26 2:38PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.10 | -0.11 | -44.00% | 8 | 176 | 135.94% |
| COIN240510C00400000 | 2024-04-26 1:55PM EDT | 2024-05-10 | 0.42 | 0.30 | 0.57 | 0.00 | - | 14 | 172 | 123.14% |
| COIN240517C00400000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.89 | +0.16 | +25.00% | 178 | 1,475 | 112.01% |
| COIN240524C00400000 | 2024-04-26 12:06PM EDT | 2024-05-24 | 1.13 | 1.06 | 1.59 | -0.19 | -14.39% | 3 | 729 | 105.98% |
| COIN240531C00400000 | 2024-04-26 11:51AM EDT | 2024-05-31 | 1.50 | 1.40 | 2.25 | -0.29 | -16.20% | 10 | 46 | 101.07% |
| COIN240621C00400000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.25 | +0.65 | +18.57% | 101 | 3,496 | 96.36% |
| COIN240719C00400000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 7.42 | 7.40 | 7.70 | +0.92 | +14.15% | 6 | 429 | 92.45% |
| COIN240920C00400000 | 2024-04-26 2:30PM EDT | 2024-09-20 | 16.05 | 16.10 | 16.40 | +1.55 | +10.69% | 6 | 801 | 90.21% |
| COIN241018C00400000 | 2024-04-25 3:05PM EDT | 2024-10-18 | 17.60 | 19.40 | 20.00 | 0.00 | - | 1 | 79 | 89.08% |
| COIN241115C00400000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 23.65 | 23.30 | 24.30 | +1.45 | +6.53% | 3 | 57 | 89.43% |
| COIN241220C00400000 | 2024-04-26 1:55PM EDT | 2024-12-20 | 27.25 | 27.25 | 27.90 | -0.30 | -1.09% | 2 | 526 | 88.09% |
| COIN250117C00400000 | 2024-04-26 2:40PM EDT | 2025-01-17 | 29.96 | 29.85 | 30.60 | +2.56 | +9.34% | 6 | 3,034 | 86.90% |
| COIN250221C00400000 | 2024-04-24 2:26PM EDT | 2025-02-21 | 33.00 | 33.05 | 34.45 | 0.00 | - | 2 | 27 | 86.07% |
| COIN250321C00400000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 32.51 | 35.95 | 37.10 | 0.00 | - | 1 | 628 | 85.58% |
| COIN250620C00400000 | 2024-04-24 10:43AM EDT | 2025-06-20 | 43.90 | 45.00 | 45.65 | 0.00 | - | 1 | 320 | 84.70% |
| COIN251219C00400000 | 2024-04-25 11:27AM EDT | 2025-12-19 | 57.20 | 60.10 | 61.05 | +2.70 | +4.95% | 1 | 528 | 83.49% |
| COIN260116C00400000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 58.50 | 61.05 | 62.75 | +5.08 | +9.51% | 6 | 1,881 | 82.70% |
| COIN260515C00400000 | 2024-04-24 9:45AM EDT | 2026-05-15 | 69.24 | 68.00 | 71.95 | 0.00 | - | 1 | 300 | 81.90% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 2026-09-18 | 83.50 | 76.65 | 78.35 | 0.00 | - | - | 1 | 81.06% |
| COIN261218C00400000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 80.10 | 79.00 | 81.90 | 0.00 | - | 2 | 20 | 79.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00400000 | 2024-03-11 3:49PM EDT | 2024-04-26 | 152.78 | 147.35 | 150.95 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240503P00400000 | 2024-03-27 9:45AM EDT | 2024-05-03 | 143.83 | 177.15 | 180.40 | 0.00 | - | 1 | 0 | 358.62% |
| COIN240517P00400000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 167.06 | 164.90 | 167.85 | 0.00 | - | 4 | 38 | 108.01% |
| COIN240621P00400000 | 2024-04-17 2:57PM EDT | 2024-06-21 | 188.77 | 167.20 | 169.40 | 0.00 | - | 2 | 5 | 86.28% |
| COIN240920P00400000 | 2024-04-08 10:26AM EDT | 2024-09-20 | 164.55 | 175.95 | 177.70 | 0.00 | - | 1 | 14 | 78.98% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 2024-12-20 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 88.24% |
| COIN250117P00400000 | 2024-04-11 9:56AM EDT | 2025-01-17 | 174.35 | 183.85 | 186.75 | 0.00 | - | 1 | 135 | 72.18% |
| COIN250321P00400000 | 2024-04-04 1:18PM EDT | 2025-03-21 | 178.23 | 188.80 | 190.70 | 0.00 | - | 4 | 10 | 70.64% |
| COIN250620P00400000 | 2024-04-12 2:50PM EDT | 2025-06-20 | 189.37 | 193.80 | 196.20 | 0.00 | - | 1 | 1 | 68.24% |
| COIN251219P00400000 | 2024-04-18 12:32PM EDT | 2025-12-19 | 208.30 | 202.25 | 204.50 | 0.00 | - | - | 8 | 64.32% |
| COIN260116P00400000 | 2024-03-18 12:49PM EDT | 2026-01-16 | 201.15 | 213.50 | 217.90 | 0.00 | - | 14 | 158 | 73.04% |
| COIN260515P00400000 | 2024-03-21 12:47PM EDT | 2026-05-15 | 192.20 | 218.50 | 223.00 | 0.00 | - | 2 | 99 | 70.78% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 2026-12-18 | 217.98 | 213.05 | 216.50 | 0.00 | - | 3 | 3 | 58.41% |
© 2024 Yahoo. All rights reserved.