Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220930C00045000 | 2022-09-22 1:24PM EDT | 45.00 | 18.51 | 16.60 | 17.35 | 0.00 | - | 1 | 4 | 142.58% |
| COIN220930C00049000 | 2022-09-23 10:41AM EDT | 49.00 | 11.60 | 12.80 | 13.65 | +11.60 | - | 10 | 0 | 143.36% |
| COIN220930C00050000 | 2022-09-23 3:34PM EDT | 50.00 | 12.30 | 12.00 | 12.50 | -1.27 | -9.36% | 7 | 9 | 135.94% |
| COIN220930C00053000 | 2022-09-22 11:30AM EDT | 53.00 | 12.35 | 9.40 | 9.80 | +12.35 | - | - | 1 | 131.25% |
| COIN220930C00054000 | 2022-09-23 12:21PM EDT | 54.00 | 7.62 | 8.60 | 9.00 | +7.62 | - | 4 | 12 | 131.64% |
| COIN220930C00055000 | 2022-09-23 3:55PM EDT | 55.00 | 8.15 | 7.80 | 8.10 | -0.95 | -10.44% | 70 | 43 | 127.83% |
| COIN220930C00056000 | 2022-09-23 2:00PM EDT | 56.00 | 6.45 | 7.05 | 7.35 | +6.45 | - | 13 | 2 | 127.49% |
| COIN220930C00057000 | 2022-09-23 3:59PM EDT | 57.00 | 6.45 | 6.30 | 6.60 | +6.45 | - | 24 | 6 | 125.54% |
| COIN220930C00058000 | 2022-09-23 3:18PM EDT | 58.00 | 5.30 | 5.60 | 5.90 | +5.30 | - | 57 | 2 | 124.12% |
| COIN220930C00059000 | 2022-09-23 3:53PM EDT | 59.00 | 5.00 | 4.95 | 5.25 | +5.00 | - | 29 | 8 | 123.14% |
| COIN220930C00060000 | 2022-09-23 3:59PM EDT | 60.00 | 4.50 | 4.45 | 4.55 | -1.35 | -23.08% | 382 | 151 | 122.36% |
| COIN220930C00061000 | 2022-09-23 3:59PM EDT | 61.00 | 3.95 | 3.80 | 4.05 | -1.00 | -20.20% | 997 | 12 | 121.00% |
| COIN220930C00062000 | 2022-09-23 3:59PM EDT | 62.00 | 3.55 | 3.30 | 3.50 | -0.95 | -21.11% | 645 | 51 | 119.73% |
| COIN220930C00063000 | 2022-09-23 3:59PM EDT | 63.00 | 2.92 | 2.85 | 3.00 | -1.03 | -26.08% | 1,775 | 1,010 | 118.65% |
| COIN220930C00064000 | 2022-09-23 3:59PM EDT | 64.00 | 2.56 | 2.50 | 2.60 | -0.79 | -23.58% | 674 | 133 | 119.48% |
| COIN220930C00065000 | 2022-09-23 3:55PM EDT | 65.00 | 2.20 | 2.12 | 2.17 | -0.70 | -24.14% | 2,495 | 612 | 117.77% |
| COIN220930C00066000 | 2022-09-23 3:49PM EDT | 66.00 | 1.87 | 1.74 | 1.94 | -0.70 | -27.24% | 424 | 188 | 118.16% |
| COIN220930C00067000 | 2022-09-23 3:55PM EDT | 67.00 | 1.55 | 1.46 | 1.61 | -0.75 | -32.61% | 144 | 126 | 117.09% |
| COIN220930C00068000 | 2022-09-23 3:59PM EDT | 68.00 | 1.26 | 1.23 | 1.36 | -0.67 | -34.72% | 206 | 162 | 117.09% |
| COIN220930C00069000 | 2022-09-23 3:59PM EDT | 69.00 | 1.06 | 1.03 | 1.14 | -0.66 | -38.37% | 284 | 349 | 117.09% |
| COIN220930C00070000 | 2022-09-23 3:57PM EDT | 70.00 | 0.90 | 0.85 | 0.94 | -0.50 | -35.71% | 1,217 | 636 | 116.60% |
| COIN220930C00071000 | 2022-09-23 3:58PM EDT | 71.00 | 0.79 | 0.70 | 0.78 | -0.62 | -43.97% | 332 | 162 | 116.50% |
| COIN220930C00072000 | 2022-09-23 3:55PM EDT | 72.00 | 0.62 | 0.58 | 0.66 | -0.53 | -46.09% | 116 | 244 | 117.09% |
| COIN220930C00073000 | 2022-09-23 3:59PM EDT | 73.00 | 0.55 | 0.48 | 0.55 | -0.43 | -43.88% | 358 | 185 | 117.38% |
| COIN220930C00074000 | 2022-09-23 3:58PM EDT | 74.00 | 0.42 | 0.40 | 0.46 | -0.36 | -46.15% | 85 | 95 | 118.07% |
| COIN220930C00075000 | 2022-09-23 3:57PM EDT | 75.00 | 0.35 | 0.34 | 0.36 | -0.30 | -46.15% | 807 | 535 | 117.97% |
| COIN220930C00076000 | 2022-09-23 3:59PM EDT | 76.00 | 0.30 | 0.27 | 0.32 | -0.31 | -50.82% | 112 | 137 | 118.95% |
| COIN220930C00077000 | 2022-09-23 3:49PM EDT | 77.00 | 0.25 | 0.23 | 0.26 | -0.24 | -48.98% | 135 | 596 | 119.53% |
| COIN220930C00078000 | 2022-09-23 3:52PM EDT | 78.00 | 0.20 | 0.19 | 0.21 | -0.22 | -52.38% | 44 | 269 | 119.73% |
| COIN220930C00079000 | 2022-09-23 3:15PM EDT | 79.00 | 0.16 | 0.16 | 0.18 | -0.20 | -55.56% | 670 | 1,406 | 121.09% |
| COIN220930C00080000 | 2022-09-23 3:59PM EDT | 80.00 | 0.15 | 0.15 | 0.17 | -0.14 | -48.28% | 977 | 2,296 | 124.41% |
| COIN220930C00081000 | 2022-09-23 11:54AM EDT | 81.00 | 0.15 | 0.11 | 0.18 | -0.11 | -42.31% | 41 | 192 | 126.95% |
| COIN220930C00082000 | 2022-09-23 2:54PM EDT | 82.00 | 0.09 | 0.09 | 0.17 | -0.14 | -60.87% | 202 | 170 | 128.91% |
| COIN220930C00083000 | 2022-09-23 3:45PM EDT | 83.00 | 0.11 | 0.09 | 0.10 | -0.09 | -45.00% | 62 | 390 | 126.56% |
| COIN220930C00084000 | 2022-09-23 3:44PM EDT | 84.00 | 0.10 | 0.07 | 0.09 | -0.05 | -33.33% | 31 | 207 | 127.34% |
| COIN220930C00085000 | 2022-09-23 3:58PM EDT | 85.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 437 | 727 | 128.91% |
| COIN220930C00086000 | 2022-09-23 3:18PM EDT | 86.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 31 | 165 | 129.69% |
| COIN220930C00087000 | 2022-09-23 3:58PM EDT | 87.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 24 | 277 | 130.47% |
| COIN220930C00088000 | 2022-09-23 3:56PM EDT | 88.00 | 0.04 | 0.02 | 0.11 | -0.06 | -60.00% | 41 | 438 | 139.06% |
| COIN220930C00089000 | 2022-09-23 10:07AM EDT | 89.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 5 | 147 | 133.59% |
| COIN220930C00090000 | 2022-09-23 3:55PM EDT | 90.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 68 | 603 | 139.06% |
| COIN220930C00091000 | 2022-09-23 3:57PM EDT | 91.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 8 | 63 | 138.28% |
| COIN220930C00092000 | 2022-09-23 2:23PM EDT | 92.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 14 | 105 | 139.06% |
| COIN220930C00093000 | 2022-09-23 9:38AM EDT | 93.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 2 | 48 | 142.19% |
| COIN220930C00094000 | 2022-09-23 10:23AM EDT | 94.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 5 | 35 | 142.19% |
| COIN220930C00095000 | 2022-09-23 2:14PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 27 | 276 | 145.31% |
| COIN220930C00096000 | 2022-09-23 11:34AM EDT | 96.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 6 | 185 | 148.44% |
| COIN220930C00097000 | 2022-09-21 3:02PM EDT | 97.00 | 0.19 | 0.01 | 0.03 | 0.00 | - | 52 | 89 | 148.44% |
| COIN220930C00098000 | 2022-09-23 2:54PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 2 | 59 | 146.88% |
| COIN220930C00099000 | 2022-09-23 3:33PM EDT | 99.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 40 | 582 | 153.13% |
| COIN220930C00100000 | 2022-09-23 3:57PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 87 | 473 | 156.25% |
| COIN220930C00101000 | 2022-09-23 11:12AM EDT | 101.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 40 | 154.69% |
| COIN220930C00102000 | 2022-09-23 10:41AM EDT | 102.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 98 | 157.81% |
| COIN220930C00103000 | 2022-09-21 3:29PM EDT | 103.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 145 | 289 | 159.38% |
| COIN220930C00104000 | 2022-09-22 3:28PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 49 | 162.50% |
| COIN220930C00105000 | 2022-09-23 3:37PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 12 | 296 | 165.63% |
| COIN220930C00110000 | 2022-09-23 2:08PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 655 | 162.50% |
| COIN220930C00115000 | 2022-09-23 3:36PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 76 | 575 | 190.63% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220930P00040000 | 2022-09-23 3:45PM EDT | 40.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 285 | 812 | 162.50% |
| COIN220930P00045000 | 2022-09-23 3:59PM EDT | 45.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 584 | 942 | 150.78% |
| COIN220930P00046000 | 2022-09-23 3:32PM EDT | 46.00 | 0.20 | 0.12 | 0.22 | +0.20 | - | 47 | - | 149.22% |
| COIN220930P00046500 | 2022-09-23 3:35PM EDT | 46.50 | 0.21 | 0.14 | 0.20 | +0.21 | - | 21 | - | 144.53% |
| COIN220930P00047000 | 2022-09-23 3:22PM EDT | 47.00 | 0.25 | 0.20 | 0.23 | +0.25 | - | 48 | - | 146.88% |
| COIN220930P00047500 | 2022-09-23 2:53PM EDT | 47.50 | 0.32 | 0.22 | 0.26 | +0.32 | - | 3 | - | 145.70% |
| COIN220930P00048000 | 2022-09-23 3:52PM EDT | 48.00 | 0.26 | 0.24 | 0.29 | +0.26 | - | 50 | - | 144.14% |
| COIN220930P00048500 | 2022-09-23 3:37PM EDT | 48.50 | 0.35 | 0.27 | 0.32 | +0.35 | - | 246 | - | 142.77% |
| COIN220930P00049000 | 2022-09-23 3:56PM EDT | 49.00 | 0.33 | 0.32 | 0.34 | +0.33 | - | 425 | 159 | 141.80% |
| COIN220930P00049500 | 2022-09-23 3:51PM EDT | 49.50 | 0.37 | 0.35 | 0.38 | +0.37 | - | 81 | 32 | 140.43% |
| COIN220930P00050000 | 2022-09-23 3:59PM EDT | 50.00 | 0.43 | 0.41 | 0.43 | +0.07 | +19.44% | 2,189 | 1,014 | 140.63% |
| COIN220930P00051000 | 2022-09-23 3:59PM EDT | 51.00 | 0.52 | 0.50 | 0.55 | +0.52 | - | 209 | 53 | 139.06% |
| COIN220930P00052000 | 2022-09-23 3:58PM EDT | 52.00 | 0.63 | 0.61 | 0.68 | +0.63 | - | 156 | 490 | 137.21% |
| COIN220930P00053000 | 2022-09-23 3:53PM EDT | 53.00 | 0.79 | 0.75 | 0.83 | +0.79 | - | 225 | 71 | 135.55% |
| COIN220930P00054000 | 2022-09-23 3:58PM EDT | 54.00 | 0.99 | 0.90 | 1.00 | +0.99 | - | 352 | 87 | 133.30% |
| COIN220930P00055000 | 2022-09-23 3:59PM EDT | 55.00 | 1.12 | 1.11 | 1.21 | +0.02 | +1.82% | 8,491 | 1,111 | 132.32% |
| COIN220930P00056000 | 2022-09-23 3:57PM EDT | 56.00 | 1.38 | 1.32 | 1.45 | +1.38 | - | 326 | 70 | 130.47% |
| COIN220930P00057000 | 2022-09-23 3:59PM EDT | 57.00 | 1.64 | 1.57 | 1.71 | +1.64 | - | 665 | 118 | 128.52% |
| COIN220930P00058000 | 2022-09-23 3:59PM EDT | 58.00 | 1.95 | 1.88 | 2.04 | +1.95 | - | 761 | 452 | 127.73% |
| COIN220930P00059000 | 2022-09-23 3:59PM EDT | 59.00 | 2.20 | 2.20 | 2.38 | +2.20 | - | 414 | 47 | 125.78% |
| COIN220930P00060000 | 2022-09-23 3:59PM EDT | 60.00 | 2.72 | 2.65 | 2.80 | +0.22 | +8.80% | 2,524 | 2,708 | 126.17% |
| COIN220930P00061000 | 2022-09-23 3:58PM EDT | 61.00 | 3.00 | 3.10 | 3.20 | +0.20 | +7.14% | 3,377 | 666 | 124.66% |
| COIN220930P00062000 | 2022-09-23 3:59PM EDT | 62.00 | 3.70 | 3.50 | 3.70 | +0.76 | +25.85% | 1,088 | 4,281 | 122.46% |
| COIN220930P00063000 | 2022-09-23 3:57PM EDT | 63.00 | 4.15 | 4.00 | 4.25 | +0.45 | +12.16% | 281 | 1,012 | 121.39% |
| COIN220930P00064000 | 2022-09-23 3:56PM EDT | 64.00 | 4.70 | 4.60 | 4.80 | +0.35 | +8.05% | 196 | 341 | 120.56% |
| COIN220930P00065000 | 2022-09-23 3:56PM EDT | 65.00 | 5.31 | 5.15 | 5.50 | +0.51 | +10.62% | 473 | 985 | 119.92% |
| COIN220930P00066000 | 2022-09-23 3:51PM EDT | 66.00 | 6.10 | 5.85 | 6.15 | +0.60 | +10.91% | 85 | 104 | 119.63% |
| COIN220930P00067000 | 2022-09-23 3:59PM EDT | 67.00 | 6.85 | 6.60 | 6.85 | +1.15 | +20.18% | 51 | 359 | 119.82% |
| COIN220930P00068000 | 2022-09-23 3:47PM EDT | 68.00 | 7.35 | 7.30 | 7.60 | +0.90 | +13.95% | 86 | 273 | 118.56% |
| COIN220930P00069000 | 2022-09-23 3:47PM EDT | 69.00 | 8.13 | 8.10 | 8.40 | +1.20 | +17.32% | 42 | 136 | 119.14% |
| COIN220930P00070000 | 2022-09-23 3:58PM EDT | 70.00 | 9.03 | 8.80 | 9.25 | +0.89 | +10.93% | 271 | 586 | 117.09% |
| COIN220930P00071000 | 2022-09-23 3:45PM EDT | 71.00 | 9.82 | 9.65 | 10.10 | +0.87 | +9.72% | 28 | 359 | 117.29% |
| COIN220930P00072000 | 2022-09-23 3:38PM EDT | 72.00 | 10.95 | 10.55 | 11.00 | +0.45 | +4.29% | 11 | 125 | 119.14% |
| COIN220930P00073000 | 2022-09-23 3:48PM EDT | 73.00 | 11.50 | 11.50 | 11.85 | +1.30 | +12.75% | 50 | 86 | 120.02% |
| COIN220930P00074000 | 2022-09-23 2:44PM EDT | 74.00 | 13.67 | 12.35 | 12.75 | +2.07 | +17.84% | 25 | 195 | 118.07% |
| COIN220930P00075000 | 2022-09-23 3:56PM EDT | 75.00 | 13.41 | 13.30 | 13.70 | +0.90 | +7.19% | 464 | 560 | 120.51% |
| COIN220930P00076000 | 2022-09-23 12:45PM EDT | 76.00 | 15.75 | 14.25 | 14.65 | +2.85 | +22.09% | 16 | 74 | 122.07% |
| COIN220930P00077000 | 2022-09-23 1:00PM EDT | 77.00 | 16.50 | 15.00 | 15.85 | +2.35 | +16.61% | 2 | 123 | 125.59% |
| COIN220930P00078000 | 2022-09-22 2:53PM EDT | 78.00 | 15.65 | 15.90 | 16.70 | 0.00 | - | 10 | 102 | 117.19% |
| COIN220930P00079000 | 2022-09-23 1:44PM EDT | 79.00 | 18.65 | 16.95 | 18.20 | +2.45 | +15.12% | 1 | 58 | 149.80% |
| COIN220930P00080000 | 2022-09-23 2:54PM EDT | 80.00 | 19.70 | 18.05 | 18.50 | +2.68 | +15.75% | 85 | 508 | 123.83% |
| COIN220930P00081000 | 2022-09-22 12:12PM EDT | 81.00 | 17.25 | 18.80 | 19.85 | 0.00 | - | 5 | 123 | 135.35% |
| COIN220930P00082000 | 2022-09-23 12:23PM EDT | 82.00 | 21.70 | 19.95 | 20.60 | +9.35 | +75.71% | 10 | 60 | 133.20% |
| COIN220930P00083000 | 2022-09-22 11:54AM EDT | 83.00 | 18.35 | 20.90 | 21.60 | 0.00 | - | 9 | 50 | 133.59% |
| COIN220930P00084000 | 2022-09-22 2:38PM EDT | 84.00 | 21.55 | 21.90 | 22.75 | 0.00 | - | 2 | 20 | 149.61% |
| COIN220930P00085000 | 2022-09-23 12:58PM EDT | 85.00 | 24.22 | 22.95 | 23.70 | +2.77 | +12.91% | 2 | 54 | 153.91% |
| COIN220930P00086000 | 2022-09-23 1:40PM EDT | 86.00 | 25.60 | 23.90 | 24.85 | +7.45 | +41.05% | 1 | 49 | 165.23% |
| COIN220930P00087000 | 2022-09-21 10:45AM EDT | 87.00 | 16.75 | 24.85 | 25.70 | 0.00 | - | 2 | 42 | 155.08% |
| COIN220930P00088000 | 2022-09-22 11:08AM EDT | 88.00 | 23.25 | 25.85 | 26.65 | 0.00 | - | 2 | 20 | 154.69% |
| COIN220930P00089000 | 2022-09-16 1:03PM EDT | 89.00 | 15.80 | 26.85 | 27.85 | 0.00 | - | 2 | 10 | 175.00% |
| COIN220930P00090000 | 2022-09-23 11:07AM EDT | 90.00 | 29.97 | 27.90 | 28.60 | +10.47 | +53.69% | 2 | 42 | 162.50% |
| COIN220930P00091000 | 2022-09-09 9:59AM EDT | 91.00 | 16.05 | 28.80 | 29.65 | 0.00 | - | 1 | 18 | 160.94% |
| COIN220930P00092000 | 2022-09-20 11:11AM EDT | 92.00 | 23.72 | 29.80 | 30.60 | 0.00 | - | 1 | 20 | 158.20% |
| COIN220930P00093000 | 2022-08-18 1:52PM EDT | 93.00 | 18.25 | 18.85 | 20.20 | 0.00 | - | 2 | 11 | 0.00% |
| COIN220930P00094000 | 2022-08-16 10:43AM EDT | 94.00 | 17.95 | 15.60 | 17.50 | 0.00 | - | 2 | 1 | 0.00% |
| COIN220930P00095000 | 2022-09-16 12:30PM EDT | 95.00 | 21.47 | 32.80 | 33.65 | 0.00 | - | 1 | 17 | 175.39% |
| COIN220930P00096000 | 2022-09-21 3:27PM EDT | 96.00 | 26.52 | 32.90 | 35.35 | 0.00 | - | 1 | 19 | 125.00% |
| COIN220930P00097000 | 2022-08-19 11:30AM EDT | 97.00 | 26.65 | 22.45 | 24.00 | 0.00 | - | 3 | 11 | 0.00% |
| COIN220930P00098000 | 2022-09-16 3:10PM EDT | 98.00 | 23.72 | 35.65 | 36.70 | 0.00 | - | - | 6 | 170.31% |
| COIN220930P00099000 | 2022-09-13 3:46PM EDT | 99.00 | 25.00 | 36.80 | 37.70 | 0.00 | - | 1 | 33 | 195.31% |
| COIN220930P00100000 | 2022-09-22 3:19PM EDT | 100.00 | 36.50 | 37.80 | 38.70 | 0.00 | - | 1 | 2 | 198.83% |
| COIN220930P00102000 | 2022-08-19 11:39AM EDT | 102.00 | 30.50 | 27.30 | 28.95 | 0.00 | - | 4 | 4 | 0.00% |
| COIN220930P00103000 | 2022-09-15 2:01PM EDT | 103.00 | 25.61 | 40.25 | 42.30 | 0.00 | - | - | 1 | 214.45% |
| COIN220930P00105000 | 2022-09-09 9:33AM EDT | 105.00 | 27.30 | 42.80 | 43.75 | 0.00 | - | 1 | 5 | 220.70% |
| COIN220930P00110000 | 2022-09-23 9:56AM EDT | 110.00 | 48.85 | 47.75 | 48.50 | +15.50 | +46.48% | 1 | 6 | 162.50% |
| COIN220930P00115000 | 2022-08-30 1:05PM EDT | 115.00 | 50.00 | 52.50 | 54.25 | 0.00 | - | 2 | 1 | 271.09% |
© 2022 Yahoo. All rights reserved.
