Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00440000 | 2024-04-19 1:33PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 63 | 218.75% |
| COIN240503C00440000 | 2024-04-24 3:03PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.12 | -0.06 | -40.00% | 200 | 20 | 146.09% |
| COIN240510C00440000 | 2024-04-12 10:12AM EDT | 2024-05-10 | 1.31 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 138.97% |
| COIN240517C00440000 | 2024-04-24 3:03PM EDT | 2024-05-17 | 0.64 | 0.31 | 0.93 | +0.14 | +28.00% | 3 | 128 | 124.32% |
| COIN240524C00440000 | 2024-04-08 9:59AM EDT | 2024-05-24 | 4.40 | 0.26 | 1.61 | 0.00 | - | 2 | 3 | 116.50% |
| COIN240621C00440000 | 2024-04-23 10:41AM EDT | 2024-06-21 | 3.60 | 2.29 | 2.69 | 0.00 | - | 3 | 121 | 100.59% |
| COIN240719C00440000 | 2024-04-03 10:48AM EDT | 2024-07-19 | 6.17 | 4.50 | 4.80 | -6.03 | -49.43% | 10 | 5 | 94.91% |
| COIN240920C00440000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 12.70 | 10.70 | 11.25 | 0.00 | - | 10 | 35 | 91.02% |
| COIN241018C00440000 | 2024-04-19 3:09PM EDT | 2024-10-18 | 12.60 | 13.90 | 14.30 | 0.00 | - | 1 | 12 | 90.47% |
| COIN241115C00440000 | 2024-04-04 3:49PM EDT | 2024-11-15 | 28.00 | 17.40 | 17.85 | 0.00 | - | 23 | 23 | 90.78% |
| COIN241220C00440000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 29.55 | 20.40 | 20.80 | 0.00 | - | 4 | 4 | 88.85% |
| COIN250117C00440000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 23.35 | 22.45 | 23.25 | +1.85 | +8.60% | 2 | 208 | 87.50% |
| COIN250321C00440000 | 2024-04-17 11:14AM EDT | 2025-03-21 | 26.00 | 28.50 | 29.45 | 0.00 | - | 4 | 182 | 86.74% |
| COIN250620C00440000 | 2024-04-17 9:43AM EDT | 2025-06-20 | 36.40 | 36.05 | 36.95 | 0.00 | - | - | 1 | 85.11% |
| COIN260116C00440000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 44.70 | 50.50 | 52.45 | 0.00 | - | 1 | 10 | 82.49% |
| COIN260515C00440000 | 2024-03-28 12:36PM EDT | 2026-05-15 | 81.52 | 56.50 | 59.75 | 0.00 | - | 2 | 11 | 80.86% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 2026-12-18 | 64.20 | 66.00 | 70.55 | 0.00 | - | 1 | 1 | 78.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00440000 | 2024-04-09 10:59AM EDT | 2024-04-26 | 196.00 | 213.55 | 216.90 | 0.00 | - | - | 0 | 393.85% |
| COIN240517P00440000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 226.55 | 213.40 | 217.30 | 0.00 | - | 43 | 0 | 146.19% |
| COIN240531P00440000 | 2024-04-16 9:44AM EDT | 2024-05-31 | 226.85 | 213.70 | 217.10 | 0.00 | - | - | 1 | 113.57% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00440000 | 2024-04-15 3:18PM EDT | 2024-09-20 | 219.81 | 220.10 | 222.35 | 0.00 | - | 5 | 7 | 75.66% |
| COIN250117P00440000 | 2024-04-03 10:46AM EDT | 2025-01-17 | 210.60 | 226.55 | 229.80 | 0.00 | - | 27 | 49 | 70.91% |
© 2024 Yahoo. All rights reserved.