Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:480.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00480000 | 2024-04-18 12:47PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 231.25% |
| COIN240503C00480000 | 2024-04-18 12:47PM EDT | 2024-05-03 | 0.38 | 0.01 | 0.10 | 0.00 | - | 1 | 5 | 155.47% |
| COIN240510C00480000 | 2024-04-18 11:18AM EDT | 2024-05-10 | 0.53 | 0.01 | 0.47 | 0.00 | - | - | 4 | 139.45% |
| COIN240517C00480000 | 2024-04-23 10:27AM EDT | 2024-05-17 | 0.45 | 0.19 | 0.47 | 0.00 | - | 23 | 973 | 121.97% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 2024-05-24 | 2.37 | 0.12 | 1.05 | 0.00 | - | - | 2 | 115.82% |
| COIN240621C00480000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 2.46 | 1.88 | 2.19 | 0.00 | - | 7 | 385 | 102.59% |
| COIN240719C00480000 | 2024-04-19 9:42AM EDT | 2024-07-19 | 3.75 | 3.90 | 4.20 | 0.00 | - | 18 | 26 | 97.05% |
| COIN240920C00480000 | 2024-04-18 3:15PM EDT | 2024-09-20 | 8.71 | 9.85 | 10.15 | 0.00 | - | 5 | 109 | 92.63% |
| COIN241018C00480000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 12.30 | 12.65 | 12.95 | 0.00 | - | 3 | 26 | 91.47% |
| COIN241220C00480000 | 2024-04-24 1:01PM EDT | 2024-12-20 | 19.05 | 19.00 | 19.40 | -1.70 | -8.19% | 1 | 92 | 89.81% |
| COIN250117C00480000 | 2024-04-24 11:58AM EDT | 2025-01-17 | 20.10 | 21.05 | 21.65 | -4.00 | -16.60% | 6 | 274 | 88.29% |
| COIN250321C00480000 | 2024-04-23 10:34AM EDT | 2025-03-21 | 30.00 | 26.60 | 27.70 | 0.00 | - | 1 | 98 | 87.08% |
| COIN250620C00480000 | 2024-04-08 1:49PM EDT | 2025-06-20 | 44.53 | 34.25 | 35.00 | 0.00 | - | 45 | 17 | 85.33% |
| COIN251219C00480000 | 2024-04-08 9:41AM EDT | 2025-12-19 | 59.20 | 47.25 | 49.35 | 0.00 | - | 40 | 41 | 83.26% |
| COIN260116C00480000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 43.88 | 49.10 | 51.15 | 0.00 | - | 5 | 317 | 82.92% |
| COIN260515C00480000 | 2024-04-16 12:01PM EDT | 2026-05-15 | 45.28 | 54.00 | 58.00 | 0.00 | - | 3 | 7,207 | 80.54% |
| COIN261218C00480000 | 2024-04-15 1:28PM EDT | 2026-12-18 | 67.80 | 65.75 | 68.10 | 0.00 | - | 1 | 1 | 78.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00480000 | 2024-04-08 3:49PM EDT | 2024-04-26 | 224.40 | 247.15 | 250.00 | 0.00 | - | - | 0 | 364.26% |
| COIN240503P00480000 | 2024-04-16 2:13PM EDT | 2024-05-03 | 263.75 | 247.05 | 250.15 | 0.00 | - | 2 | 0 | 207.03% |
| COIN240517P00480000 | 2024-03-21 9:32AM EDT | 2024-05-17 | 224.60 | 266.90 | 271.25 | 0.00 | - | - | 0 | 286.56% |
| COIN240621P00480000 | 2024-03-11 3:38PM EDT | 2024-06-21 | 234.75 | 229.30 | 232.50 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 2024-07-19 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00480000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 242.20 | 235.05 | 237.80 | 0.00 | - | 8 | 8 | 0.00% |
| COIN250117P00480000 | 2024-04-01 11:59AM EDT | 2025-01-17 | 243.95 | 257.70 | 259.75 | 0.00 | - | 4 | 58 | 67.69% |
| COIN250321P00480000 | 2024-04-03 10:23AM EDT | 2025-03-21 | 248.85 | 260.60 | 263.55 | 0.00 | - | 13 | 13 | 66.68% |
| COIN260515P00480000 | 2024-03-19 11:37AM EDT | 2026-05-15 | 278.80 | 282.50 | 287.00 | 0.00 | - | 80 | 76 | 64.58% |
© 2024 Yahoo. All rights reserved.