Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:90.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00090000 | 2024-04-19 12:45PM EDT | 2024-04-19 | 124.60 | 125.50 | 128.10 | -13.19 | -9.57% | 65 | 1,047 | 917.97% |
| COIN240426C00090000 | 2024-04-19 12:17PM EDT | 2024-04-26 | 127.13 | 125.05 | 128.65 | -1.97 | -1.53% | 8 | 2 | 356.25% |
| COIN240510C00090000 | 2024-04-10 9:45AM EDT | 2024-05-10 | 151.91 | 125.15 | 128.45 | 0.00 | - | 1 | 2 | 208.40% |
| COIN240621C00090000 | 2024-04-19 11:58AM EDT | 2024-06-21 | 130.17 | 127.20 | 130.10 | +4.50 | +3.58% | 1 | 303 | 125.93% |
| COIN240719C00090000 | 2024-03-12 10:04AM EDT | 2024-07-19 | 169.40 | 160.45 | 163.65 | 0.00 | - | - | 1 | 319.57% |
| COIN240920C00090000 | 2024-04-17 12:21PM EDT | 2024-09-20 | 124.10 | 130.50 | 133.40 | 0.00 | - | 2 | 44 | 107.72% |
| COIN250117C00090000 | 2024-04-19 10:15AM EDT | 2025-01-17 | 141.14 | 134.75 | 137.25 | +4.69 | +3.44% | 2 | 590 | 98.28% |
| COIN250321C00090000 | 2024-03-14 3:25PM EDT | 2025-03-21 | 149.64 | 163.70 | 167.20 | 0.00 | - | 40 | 85 | 177.26% |
| COIN250620C00090000 | 2024-03-15 1:54PM EDT | 2025-06-20 | 161.00 | 167.70 | 171.35 | 0.00 | - | 1 | 129 | 168.57% |
| COIN251219C00090000 | 2024-04-19 11:41AM EDT | 2025-12-19 | 151.34 | 145.30 | 149.50 | -21.94 | -12.66% | 6 | 2,043 | 92.26% |
| COIN260116C00090000 | 2024-04-10 1:34PM EDT | 2026-01-16 | 177.60 | 146.55 | 150.60 | 0.00 | - | 2 | 56 | 92.71% |
| COIN260515C00090000 | 2024-04-12 2:35PM EDT | 2026-05-15 | 179.10 | 149.00 | 153.50 | 0.00 | - | 1 | 12 | 90.29% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00090000 | 2024-04-12 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,495 | 512.50% |
| COIN240621P00090000 | 2024-04-19 10:58AM EDT | 2024-06-21 | 0.45 | 0.35 | 0.62 | -0.10 | -18.18% | 3 | 1,673 | 104.30% |
| COIN240719P00090000 | 2024-04-05 11:39AM EDT | 2024-07-19 | 0.52 | 0.62 | 1.12 | 0.00 | - | 1 | 2 | 95.90% |
| COIN240920P00090000 | 2024-04-19 12:17PM EDT | 2024-09-20 | 2.38 | 2.25 | 2.61 | -0.22 | -8.46% | 1 | 342 | 90.99% |
| COIN250117P00090000 | 2024-04-19 1:09PM EDT | 2025-01-17 | 5.45 | 5.35 | 5.65 | -0.35 | -6.03% | 2 | 1,013 | 84.74% |
| COIN250321P00090000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 6.80 | 6.85 | 7.15 | 0.00 | - | 1 | 125 | 82.28% |
| COIN250620P00090000 | 2024-03-28 10:45AM EDT | 2025-06-20 | 7.70 | 9.50 | 10.00 | 0.00 | - | 2 | 205 | 81.67% |
| COIN251219P00090000 | 2024-04-08 10:34AM EDT | 2025-12-19 | 10.67 | 13.40 | 13.85 | 0.00 | - | 1 | 122 | 77.72% |
| COIN260116P00090000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 14.23 | 13.30 | 14.15 | 0.00 | - | 1 | 217 | 76.21% |
| COIN260515P00090000 | 2024-04-19 10:57AM EDT | 2026-05-15 | 14.75 | 13.50 | 17.50 | +0.22 | +1.51% | 1 | 32 | 73.61% |
© 2024 Yahoo. All rights reserved.