Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:520.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00520000 | 2024-04-23 10:08AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 434 | 325.00% |
| COIN240503C00520000 | 2024-04-25 10:27AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 29 | 188 | 167.19% |
| COIN240510C00520000 | 2024-04-25 12:09PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.40 | +0.03 | +60.00% | 1 | 129 | 160.16% |
| COIN240517C00520000 | 2024-04-25 12:19PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -0.02 | -6.25% | 15 | 984 | 129.98% |
| COIN240524C00520000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.47 | 0.00 | - | 6 | 10 | 118.75% |
| COIN240621C00520000 | 2024-04-25 10:48AM EDT | 2024-06-21 | 1.14 | 0.90 | 1.40 | -0.11 | -8.80% | 7 | 727 | 105.69% |
| COIN240719C00520000 | 2024-04-25 11:35AM EDT | 2024-07-19 | 2.45 | 2.45 | 2.66 | -0.28 | -10.26% | 3 | 1,254 | 99.52% |
| COIN240920C00520000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 6.90 | 6.85 | 7.10 | -0.37 | -5.09% | 2 | 722 | 93.77% |
| COIN241018C00520000 | 2024-04-24 3:09PM EDT | 2024-10-18 | 9.57 | 9.15 | 9.40 | 0.00 | - | 11 | 60 | 92.52% |
| COIN241115C00520000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 11.00 | 11.65 | 12.20 | -1.25 | -10.20% | 1 | 22 | 92.16% |
| COIN241220C00520000 | 2024-04-25 10:36AM EDT | 2024-12-20 | 14.00 | 14.15 | 14.65 | -0.75 | -5.08% | 3 | 303 | 90.06% |
| COIN250117C00520000 | 2024-04-25 10:42AM EDT | 2025-01-17 | 15.50 | 15.95 | 16.75 | -1.30 | -7.74% | 27 | 1,032 | 88.67% |
| COIN250221C00520000 | 2024-04-22 2:19PM EDT | 2025-02-21 | 20.85 | 18.95 | 19.75 | 0.00 | - | 4 | 67 | 88.12% |
| COIN250321C00520000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 22.25 | 20.25 | 21.85 | 0.00 | - | 2 | 151 | 86.76% |
| COIN250620C00520000 | 2024-04-25 12:22PM EDT | 2025-06-20 | 28.00 | 27.50 | 28.60 | -0.61 | -2.13% | 5 | 534 | 85.32% |
| COIN251219C00520000 | 2024-04-22 2:53PM EDT | 2025-12-19 | 41.79 | 40.10 | 41.90 | 0.00 | - | 1 | 254 | 83.42% |
| COIN260116C00520000 | 2024-04-23 2:46PM EDT | 2026-01-16 | 47.35 | 41.20 | 43.70 | 0.00 | - | 5 | 130 | 82.83% |
| COIN260515C00520000 | 2024-04-24 1:21PM EDT | 2026-05-15 | 51.55 | 46.00 | 50.85 | 0.00 | - | 3 | 109 | 80.77% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00520000 | 2024-04-23 11:22AM EDT | 2024-04-26 | 284.25 | 295.35 | 298.20 | 0.00 | - | 9 | 0 | 530.86% |
| COIN240517P00520000 | 2024-04-10 12:02PM EDT | 2024-05-17 | 273.00 | 295.50 | 298.30 | 0.00 | - | 1 | 0 | 159.57% |
| COIN240621P00520000 | 2024-04-23 9:44AM EDT | 2024-06-21 | 292.37 | 295.65 | 298.50 | 0.00 | - | 1 | 0 | 103.88% |
| COIN240719P00520000 | 2024-04-12 1:53PM EDT | 2024-07-19 | 268.75 | 296.00 | 298.85 | 0.00 | - | 4 | 5 | 89.38% |
| COIN240920P00520000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 270.25 | 297.10 | 300.25 | 0.00 | - | 2 | 13 | 66.53% |
| COIN241115P00520000 | 2024-03-28 9:50AM EDT | 2024-11-15 | 269.30 | 299.85 | 302.15 | 0.00 | - | 2 | 1 | 68.74% |
| COIN250117P00520000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 310.25 | 301.60 | 304.85 | 0.00 | - | 4 | 55 | 66.86% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 2025-02-21 | 306.85 | 302.75 | 305.40 | 0.00 | - | - | 1 | 64.97% |
| COIN250321P00520000 | 2024-04-23 3:00PM EDT | 2025-03-21 | 295.07 | 303.30 | 306.50 | 0.00 | - | 1 | 2 | 63.98% |
| COIN251219P00520000 | 2024-04-02 12:10PM EDT | 2025-12-19 | 300.55 | 312.30 | 316.45 | 0.00 | - | - | 17 | 59.78% |
| COIN260116P00520000 | 2024-04-08 9:43AM EDT | 2026-01-16 | 290.00 | 312.55 | 317.00 | 0.00 | - | 10 | 11 | 58.89% |
© 2024 Yahoo. All rights reserved.