Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00500000 | 2024-04-22 12:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 645 | 312.50% |
| COIN240503C00500000 | 2024-04-25 2:14PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 1 | 680 | 168.75% |
| COIN240510C00500000 | 2024-04-18 2:11PM EDT | 2024-05-10 | 0.20 | 0.02 | 0.40 | -0.08 | -28.57% | 1 | 14 | 153.52% |
| COIN240517C00500000 | 2024-04-25 3:03PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.36 | -0.17 | -45.95% | 1 | 1,130 | 130.86% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 2024-05-24 | 0.80 | 0.01 | 0.95 | 0.00 | - | 1 | 7 | 124.07% |
| COIN240531C00500000 | 2024-04-25 1:55PM EDT | 2024-05-31 | 0.99 | 0.10 | 0.97 | +0.22 | +28.57% | 2 | 9 | 113.38% |
| COIN240621C00500000 | 2024-04-25 11:10AM EDT | 2024-06-21 | 1.30 | 1.05 | 1.80 | -0.22 | -14.47% | 3 | 1,007 | 104.88% |
| COIN240719C00500000 | 2024-04-25 1:57PM EDT | 2024-07-19 | 2.98 | 2.79 | 3.15 | -0.42 | -12.35% | 9 | 702 | 98.41% |
| COIN240920C00500000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 8.00 | 7.10 | 7.90 | -0.19 | -2.32% | 6 | 665 | 92.05% |
| COIN241018C00500000 | 2024-04-24 10:32AM EDT | 2024-10-18 | 11.30 | 10.00 | 10.35 | 0.00 | - | 5 | 32 | 91.60% |
| COIN241115C00500000 | 2024-04-24 2:25PM EDT | 2024-11-15 | 13.65 | 12.75 | 13.25 | 0.00 | - | 6 | 14 | 91.38% |
| COIN241220C00500000 | 2024-04-25 2:46PM EDT | 2024-12-20 | 15.45 | 15.30 | 15.75 | -1.60 | -9.38% | 2 | 308 | 89.22% |
| COIN250117C00500000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 17.00 | 16.60 | 17.85 | -1.00 | -5.56% | 34 | 928 | 87.33% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 2025-02-21 | 25.90 | 19.55 | 21.30 | 0.00 | - | 6 | 2 | 87.02% |
| COIN250321C00500000 | 2024-04-25 10:30AM EDT | 2025-03-21 | 23.16 | 22.45 | 23.50 | -0.49 | -2.07% | 10 | 284 | 86.83% |
| COIN250620C00500000 | 2024-04-23 3:32PM EDT | 2025-06-20 | 33.98 | 29.30 | 30.30 | 0.00 | - | 26 | 745 | 84.93% |
| COIN251219C00500000 | 2024-04-23 10:44AM EDT | 2025-12-19 | 48.40 | 42.65 | 44.10 | 0.00 | - | 3 | 256 | 83.44% |
| COIN260116C00500000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 41.63 | 44.30 | 45.70 | -7.12 | -14.61% | 1 | 63 | 82.98% |
| COIN260515C00500000 | 2024-04-12 1:09PM EDT | 2026-05-15 | 64.05 | 50.00 | 53.25 | 0.00 | - | 2 | 193 | 81.36% |
| COIN260918C00500000 | 2024-04-02 11:56AM EDT | 2026-09-18 | 66.00 | 58.05 | 60.40 | 0.00 | - | 1 | 4 | 80.80% |
| COIN261218C00500000 | 2024-04-25 12:57PM EDT | 2026-12-18 | 60.64 | 61.65 | 64.15 | -1.36 | -2.19% | 8 | 168 | 79.43% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00500000 | 2024-04-09 11:29AM EDT | 2024-05-17 | 256.35 | 274.50 | 277.75 | 0.00 | - | - | 0 | 165.33% |
| COIN240920P00500000 | 2024-04-25 1:23PM EDT | 2024-09-20 | 278.31 | 277.20 | 280.75 | +16.10 | +6.14% | 10 | 20 | 72.89% |
| COIN250117P00500000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 264.16 | 265.05 | 269.15 | 0.00 | - | - | 46 | 0.00% |
| COIN250321P00500000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 277.71 | 284.55 | 287.25 | 0.00 | - | 1 | 10 | 65.83% |
| COIN250620P00500000 | 2024-04-02 9:49AM EDT | 2025-06-20 | 279.50 | 287.05 | 290.70 | 0.00 | - | 16 | 40 | 63.01% |
| COIN251219P00500000 | 2024-04-16 1:59PM EDT | 2025-12-19 | 303.06 | 293.95 | 297.65 | 0.00 | - | - | 17 | 60.64% |
| COIN260116P00500000 | 2024-04-15 1:11PM EDT | 2026-01-16 | 286.35 | 294.75 | 298.20 | 0.00 | - | 60 | 55 | 59.99% |
| COIN260515P00500000 | 2024-04-15 1:15PM EDT | 2026-05-15 | 290.25 | 297.50 | 302.50 | 0.00 | - | 10 | 115 | 58.31% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 2026-09-18 | 292.18 | 300.50 | 305.00 | 0.00 | - | - | 10 | 56.24% |
| COIN261218P00500000 | 2024-04-15 1:09PM EDT | 2026-12-18 | 294.20 | 302.00 | 306.50 | 0.00 | - | 10 | 13 | 54.70% |
© 2024 Yahoo. All rights reserved.