Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00055000 | 2024-04-15 3:14PM EDT | 2024-04-19 | 172.30 | 161.00 | 165.05 | 0.00 | - | 1 | 78 | 1,631.25% |
| COIN240621C00055000 | 2024-04-16 1:45PM EDT | 2024-06-21 | 156.30 | 161.65 | 165.75 | 0.00 | - | 8 | 329 | 164.84% |
| COIN240719C00055000 | 2024-03-12 10:22AM EDT | 2024-07-19 | 200.75 | 194.45 | 197.70 | 0.00 | - | - | 1 | 488.09% |
| COIN240920C00055000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 173.93 | 163.15 | 166.65 | 0.00 | - | 16 | 2 | 128.86% |
| COIN250117C00055000 | 2024-04-18 10:03AM EDT | 2025-01-17 | 166.77 | 164.75 | 168.40 | -38.95 | -18.93% | 1 | 229 | 112.48% |
| COIN250321C00055000 | 2024-04-04 9:31AM EDT | 2025-03-21 | 210.00 | 165.55 | 169.85 | 0.00 | - | 1 | 160 | 109.12% |
| COIN250620C00055000 | 2024-03-21 1:03PM EDT | 2025-06-20 | 220.36 | 167.00 | 171.45 | 0.00 | - | 7 | 16 | 105.10% |
| COIN251219C00055000 | 2024-04-16 3:59PM EDT | 2025-12-19 | 171.90 | 170.00 | 174.50 | 0.00 | - | 1 | 227 | 100.29% |
| COIN260116C00055000 | 2024-04-15 3:45PM EDT | 2026-01-16 | 181.08 | 170.50 | 175.00 | 0.00 | - | 16 | 42 | 99.93% |
| COIN260515C00055000 | 2024-03-19 11:07AM EDT | 2026-05-15 | 176.75 | 172.00 | 177.00 | 0.00 | - | 1 | 4 | 97.58% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00055000 | 2024-04-16 10:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 787.50% |
| COIN240621P00055000 | 2024-04-17 11:28AM EDT | 2024-06-21 | 0.18 | 0.05 | 0.44 | 0.00 | - | 10 | 2,319 | 144.14% |
| COIN240719P00055000 | 2024-03-19 11:03AM EDT | 2024-07-19 | 0.24 | 0.05 | 0.58 | 0.00 | - | 1 | 1 | 124.32% |
| COIN240920P00055000 | 2024-04-17 3:46PM EDT | 2024-09-20 | 0.59 | 0.25 | 0.84 | 0.00 | - | 4 | 164 | 103.81% |
| COIN250117P00055000 | 2024-04-09 9:30AM EDT | 2025-01-17 | 1.10 | 1.26 | 1.70 | 0.00 | - | 3 | 745 | 92.97% |
| COIN250321P00055000 | 2024-04-18 11:27AM EDT | 2025-03-21 | 2.00 | 1.28 | 2.30 | +0.40 | +25.00% | 2 | 67 | 87.11% |
| COIN250620P00055000 | 2024-04-18 12:58PM EDT | 2025-06-20 | 3.00 | 2.60 | 4.60 | -0.20 | -6.25% | 1 | 143 | 90.70% |
| COIN251219P00055000 | 2024-04-17 2:56PM EDT | 2025-12-19 | 5.36 | 3.50 | 5.90 | 0.00 | - | 1 | 100 | 81.52% |
| COIN260116P00055000 | 2024-04-08 11:04AM EDT | 2026-01-16 | 4.15 | 3.70 | 6.10 | 0.00 | - | 5 | 447 | 80.63% |
| COIN260515P00055000 | 2024-04-16 10:40AM EDT | 2026-05-15 | 6.00 | 4.40 | 6.85 | 0.00 | - | 1 | 18 | 77.01% |
© 2024 Yahoo. All rights reserved.