Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:450.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00450000 | 2024-04-18 1:46PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 108 | 190.63% |
| COIN240503C00450000 | 2024-04-19 12:25PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 144.53% |
| COIN240510C00450000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 0.38 | 0.13 | 0.47 | +0.08 | +26.67% | 6 | 26 | 125.10% |
| COIN240517C00450000 | 2024-04-23 1:56PM EDT | 2024-05-17 | 0.67 | 0.59 | 0.94 | +0.22 | +48.89% | 16 | 733 | 120.95% |
| COIN240524C00450000 | 2024-04-10 9:57AM EDT | 2024-05-24 | 2.10 | 0.26 | 1.89 | 0.00 | - | 1 | 1 | 112.84% |
| COIN240531C00450000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 1.10 | 0.85 | 2.24 | 0.00 | - | 1 | 6 | 108.79% |
| COIN240621C00450000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 3.35 | 2.98 | 3.40 | +0.90 | +36.73% | 3 | 273 | 101.05% |
| COIN240719C00450000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 5.95 | 5.70 | 6.05 | +1.20 | +25.26% | 7 | 329 | 96.15% |
| COIN240920C00450000 | 2024-04-23 2:40PM EDT | 2024-09-20 | 13.55 | 12.85 | 13.15 | +3.75 | +38.27% | 5 | 105 | 92.04% |
| COIN241018C00450000 | 2024-04-08 3:22PM EDT | 2024-10-18 | 23.00 | 15.90 | 16.35 | 0.00 | - | - | 1 | 90.83% |
| COIN241115C00450000 | 2024-04-18 10:15AM EDT | 2024-11-15 | 18.05 | 19.70 | 20.35 | 0.00 | - | 18 | 20 | 91.27% |
| COIN241220C00450000 | 2024-04-23 11:29AM EDT | 2024-12-20 | 23.57 | 23.20 | 24.00 | +3.01 | +14.64% | 326 | 1,314 | 89.87% |
| COIN250117C00450000 | 2024-04-22 10:50AM EDT | 2025-01-17 | 21.90 | 25.50 | 26.10 | 0.00 | - | 2 | 527 | 88.16% |
| COIN250221C00450000 | 2024-04-15 10:51AM EDT | 2025-02-21 | 30.65 | 29.30 | 30.45 | 0.00 | - | 1 | 11 | 88.17% |
| COIN250321C00450000 | 2024-04-18 9:38AM EDT | 2025-03-21 | 25.59 | 31.55 | 32.70 | 0.00 | - | 1 | 51 | 87.08% |
| COIN250620C00450000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 31.51 | 39.65 | 40.50 | 0.00 | - | 1 | 15 | 85.40% |
| COIN251219C00450000 | 2024-03-20 2:28PM EDT | 2025-12-19 | 56.50 | 42.15 | 44.25 | 0.00 | - | - | 1 | 74.08% |
| COIN260116C00450000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 61.25 | 54.75 | 57.30 | 0.00 | - | 2 | 90 | 82.87% |
| COIN260515C00450000 | 2024-04-11 12:32PM EDT | 2026-05-15 | 70.01 | 60.50 | 63.75 | 0.00 | - | 1,075 | 1,101 | 80.56% |
| COIN261218C00450000 | 2024-04-19 12:21PM EDT | 2026-12-18 | 61.90 | 71.00 | 74.25 | 0.00 | - | 10 | 31 | 77.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00450000 | 2024-04-11 12:02PM EDT | 2024-04-26 | 191.60 | 214.35 | 215.90 | 0.00 | - | - | 0 | 289.36% |
| COIN240517P00450000 | 2024-04-09 9:33AM EDT | 2024-05-17 | 199.10 | 213.45 | 215.90 | 0.00 | - | - | 0 | 95.51% |
| COIN240719P00450000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 200.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240920P00450000 | 2024-03-14 9:51AM EDT | 2024-09-20 | 226.50 | 212.00 | 215.50 | 0.00 | - | 18 | 21 | 51.01% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 200.10 | 222.00 | 224.90 | 0.00 | - | 1 | 1 | 75.40% |
| COIN250117P00450000 | 2024-04-16 9:41AM EDT | 2025-01-17 | 240.50 | 228.30 | 231.00 | 0.00 | - | - | 7 | 72.35% |
| COIN250620P00450000 | 2024-03-25 3:09PM EDT | 2025-06-20 | 217.05 | 235.35 | 238.70 | 0.00 | - | 7 | 7 | 66.66% |
| COIN260515P00450000 | 2024-04-02 11:45AM EDT | 2026-05-15 | 246.00 | 247.00 | 251.50 | 0.00 | - | 2 | 14 | 60.00% |
© 2024 Yahoo. All rights reserved.