Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00080000 | 2024-09-13 11:39AM EDT | 80.00 | 86.45 | 89.25 | 92.25 | 0.00 | - | - | 1 | 150.20% |
| COIN241018C00085000 | 2024-09-16 9:38AM EDT | 85.00 | 73.75 | 84.50 | 87.25 | 0.00 | - | 10 | 14 | 143.99% |
| COIN241018C00090000 | 2024-09-13 11:40AM EDT | 90.00 | 76.86 | 79.35 | 82.30 | 0.00 | - | 1 | 2 | 131.84% |
| COIN241018C00095000 | 2024-09-17 10:11AM EDT | 95.00 | 71.25 | 74.50 | 77.35 | 0.00 | - | 2 | 3 | 125.10% |
| COIN241018C00100000 | 2024-09-19 1:43PM EDT | 100.00 | 71.41 | 69.80 | 71.85 | -0.12 | -0.17% | 1 | 21 | 112.70% |
| COIN241018C00105000 | 2024-09-16 10:40AM EDT | 105.00 | 56.20 | 64.60 | 67.35 | 0.00 | - | 2 | 3 | 107.76% |
| COIN241018C00110000 | 2024-09-18 10:44AM EDT | 110.00 | 55.83 | 59.50 | 62.45 | 0.00 | - | 1 | 6 | 98.93% |
| COIN241018C00115000 | 2024-09-19 11:51AM EDT | 115.00 | 59.80 | 54.75 | 57.40 | 0.00 | - | 3 | 19 | 92.58% |
| COIN241018C00120000 | 2024-09-20 3:21PM EDT | 120.00 | 52.10 | 50.60 | 52.25 | +8.00 | +18.14% | 2 | 42 | 90.58% |
| COIN241018C00125000 | 2024-09-20 2:25PM EDT | 125.00 | 46.58 | 45.55 | 46.95 | +5.03 | +12.11% | 3 | 30 | 79.25% |
| COIN241018C00130000 | 2024-09-20 3:24PM EDT | 130.00 | 42.50 | 40.95 | 42.50 | +2.05 | +5.07% | 29 | 99 | 77.95% |
| COIN241018C00135000 | 2024-09-20 3:13PM EDT | 135.00 | 37.90 | 36.40 | 37.50 | +2.75 | +7.82% | 180 | 81 | 72.24% |
| COIN241018C00140000 | 2024-09-20 2:17PM EDT | 140.00 | 32.65 | 32.10 | 33.15 | +1.50 | +4.82% | 32 | 267 | 70.67% |
| COIN241018C00145000 | 2024-09-20 3:35PM EDT | 145.00 | 29.40 | 28.35 | 28.80 | +2.65 | +9.91% | 9 | 159 | 69.85% |
| COIN241018C00150000 | 2024-09-20 3:29PM EDT | 150.00 | 25.41 | 24.25 | 26.85 | +2.06 | +8.82% | 58 | 374 | 74.49% |
| COIN241018C00155000 | 2024-09-20 3:45PM EDT | 155.00 | 21.55 | 20.25 | 21.40 | +1.45 | +7.21% | 63 | 17,498 | 65.69% |
| COIN241018C00160000 | 2024-09-20 3:34PM EDT | 160.00 | 17.75 | 17.50 | 17.95 | +0.74 | +4.35% | 143 | 1,182 | 65.98% |
| COIN241018C00165000 | 2024-09-20 3:53PM EDT | 165.00 | 15.07 | 14.65 | 15.00 | +1.27 | +9.20% | 232 | 498 | 65.50% |
| COIN241018C00170000 | 2024-09-20 3:57PM EDT | 170.00 | 12.28 | 12.05 | 12.60 | +0.53 | +4.51% | 530 | 875 | 65.44% |
| COIN241018C00175000 | 2024-09-20 3:58PM EDT | 175.00 | 10.10 | 9.75 | 10.20 | +0.60 | +6.32% | 422 | 2,946 | 64.47% |
| COIN241018C00180000 | 2024-09-20 3:59PM EDT | 180.00 | 8.15 | 7.90 | 8.45 | +0.30 | +3.82% | 604 | 2,300 | 64.78% |
| COIN241018C00185000 | 2024-09-20 3:59PM EDT | 185.00 | 6.75 | 6.40 | 6.65 | +0.40 | +6.30% | 851 | 1,385 | 64.36% |
| COIN241018C00190000 | 2024-09-20 3:58PM EDT | 190.00 | 5.30 | 5.10 | 5.50 | +0.29 | +5.79% | 339 | 936 | 64.89% |
| COIN241018C00195000 | 2024-09-20 3:47PM EDT | 195.00 | 4.20 | 3.85 | 4.30 | +0.10 | +2.44% | 621 | 21,392 | 64.01% |
| COIN241018C00200000 | 2024-09-20 3:59PM EDT | 200.00 | 3.30 | 3.20 | 3.55 | +0.08 | +2.48% | 3,079 | 5,530 | 65.34% |
| COIN241018C00210000 | 2024-09-20 3:53PM EDT | 210.00 | 2.10 | 1.98 | 2.47 | +0.04 | +1.94% | 234 | 2,134 | 66.92% |
| COIN241018C00220000 | 2024-09-20 3:52PM EDT | 220.00 | 1.25 | 1.00 | 1.50 | 0.00 | - | 191 | 2,661 | 65.72% |
| COIN241018C00230000 | 2024-09-20 3:58PM EDT | 230.00 | 0.81 | 0.71 | 0.97 | -0.03 | -3.57% | 517 | 2,019 | 67.68% |
| COIN241018C00240000 | 2024-09-20 3:23PM EDT | 240.00 | 0.57 | 0.49 | 0.63 | +0.06 | +11.76% | 55 | 1,116 | 69.29% |
| COIN241018C00250000 | 2024-09-20 3:28PM EDT | 250.00 | 0.36 | 0.29 | 0.40 | 0.00 | - | 189 | 3,486 | 69.82% |
| COIN241018C00260000 | 2024-09-20 3:35PM EDT | 260.00 | 0.24 | 0.20 | 0.27 | -0.05 | -17.24% | 26 | 1,122 | 71.39% |
| COIN241018C00270000 | 2024-09-20 11:49AM EDT | 270.00 | 0.16 | 0.10 | 0.22 | +0.02 | +14.29% | 20 | 1,209 | 72.75% |
| COIN241018C00280000 | 2024-09-20 3:47PM EDT | 280.00 | 0.13 | 0.11 | 0.33 | +0.02 | +18.18% | 16 | 2,360 | 80.86% |
| COIN241018C00290000 | 2024-09-20 1:42PM EDT | 290.00 | 0.06 | 0.06 | 0.11 | -0.05 | -45.45% | 9 | 465 | 76.17% |
| COIN241018C00300000 | 2024-09-20 3:34PM EDT | 300.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 85 | 4,456 | 80.86% |
| COIN241018C00310000 | 2024-09-20 1:41PM EDT | 310.00 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 1 | 557 | 82.42% |
| COIN241018C00320000 | 2024-09-20 1:40PM EDT | 320.00 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 3 | 839 | 85.55% |
| COIN241018C00330000 | 2024-09-19 11:26AM EDT | 330.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 21 | 369 | 87.70% |
| COIN241018C00340000 | 2024-09-19 12:12PM EDT | 340.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 1 | 504 | 98.44% |
| COIN241018C00350000 | 2024-09-20 12:07PM EDT | 350.00 | 0.05 | 0.00 | 0.14 | +0.02 | +66.67% | 1 | 577 | 96.68% |
| COIN241018C00360000 | 2024-09-16 12:14PM EDT | 360.00 | 0.03 | 0.03 | 0.22 | 0.00 | - | 1 | 921 | 106.25% |
| COIN241018C00370000 | 2024-09-17 12:15PM EDT | 370.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 832 | 107.42% |
| COIN241018C00380000 | 2024-09-09 3:04PM EDT | 380.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 20 | 627 | 111.13% |
| COIN241018C00390000 | 2024-09-19 2:23PM EDT | 390.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 158 | 110.55% |
| COIN241018C00400000 | 2024-09-19 9:56AM EDT | 400.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 4,796 | 108.20% |
| COIN241018C00410000 | 2024-09-05 2:20PM EDT | 410.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 161 | 119.53% |
| COIN241018C00420000 | 2024-09-06 3:13PM EDT | 420.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 10 | 150 | 118.95% |
| COIN241018C00430000 | 2024-09-03 3:43PM EDT | 430.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 44 | 124.41% |
| COIN241018C00440000 | 2024-08-28 9:50AM EDT | 440.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 38 | 140 | 127.73% |
| COIN241018C00450000 | 2024-09-19 10:12AM EDT | 450.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 104 | 458 | 130.86% |
| COIN241018C00460000 | 2024-09-09 2:07PM EDT | 460.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 132.03% |
| COIN241018C00470000 | 2024-08-23 10:00AM EDT | 470.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 98 | 134.38% |
| COIN241018C00480000 | 2024-09-13 12:00PM EDT | 480.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 266 | 136.72% |
| COIN241018C00490000 | 2024-09-05 3:51PM EDT | 490.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 79 | 139.06% |
| COIN241018C00500000 | 2024-09-10 3:14PM EDT | 500.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 172 | 141.41% |
| COIN241018C00510000 | 2024-09-09 3:54PM EDT | 510.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 189 | 159.38% |
| COIN241018C00520000 | 2024-09-20 3:08PM EDT | 520.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 2,119 | 128.91% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00080000 | 2024-09-19 3:20PM EDT | 80.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 6 | 26 | 110.55% |
| COIN241018P00085000 | 2024-09-19 12:52PM EDT | 85.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 1 | 24 | 103.91% |
| COIN241018P00090000 | 2024-09-20 11:12AM EDT | 90.00 | 0.14 | 0.05 | 0.15 | +0.02 | +16.67% | 11 | 174 | 97.27% |
| COIN241018P00095000 | 2024-09-20 1:14PM EDT | 95.00 | 0.14 | 0.10 | 0.15 | +0.03 | +27.27% | 8 | 191 | 92.19% |
| COIN241018P00100000 | 2024-09-20 3:43PM EDT | 100.00 | 0.19 | 0.16 | 0.30 | -0.04 | -17.39% | 31 | 638 | 92.38% |
| COIN241018P00105000 | 2024-09-20 2:55PM EDT | 105.00 | 0.19 | 0.12 | 0.44 | -0.13 | -40.62% | 23 | 419 | 87.50% |
| COIN241018P00110000 | 2024-09-20 3:25PM EDT | 110.00 | 0.29 | 0.17 | 0.42 | -0.08 | -21.62% | 146 | 524 | 80.66% |
| COIN241018P00115000 | 2024-09-20 1:14PM EDT | 115.00 | 0.40 | 0.13 | 0.44 | -0.06 | -13.04% | 17 | 344 | 73.05% |
| COIN241018P00120000 | 2024-09-20 3:26PM EDT | 120.00 | 0.55 | 0.44 | 0.70 | -0.02 | -3.51% | 159 | 1,100 | 75.05% |
| COIN241018P00125000 | 2024-09-20 2:56PM EDT | 125.00 | 0.75 | 0.72 | 0.85 | -0.26 | -25.74% | 46 | 1,393 | 72.36% |
| COIN241018P00130000 | 2024-09-20 3:59PM EDT | 130.00 | 1.08 | 1.01 | 1.13 | -0.28 | -20.59% | 130 | 1,069 | 69.75% |
| COIN241018P00135000 | 2024-09-20 3:59PM EDT | 135.00 | 1.51 | 1.44 | 2.15 | -0.40 | -20.94% | 101 | 1,235 | 71.48% |
| COIN241018P00140000 | 2024-09-20 3:59PM EDT | 140.00 | 2.11 | 2.05 | 2.17 | -0.59 | -21.85% | 83 | 1,727 | 66.43% |
| COIN241018P00145000 | 2024-09-20 3:50PM EDT | 145.00 | 2.92 | 2.86 | 3.00 | -0.63 | -17.75% | 181 | 1,632 | 65.23% |
| COIN241018P00150000 | 2024-09-20 3:58PM EDT | 150.00 | 4.00 | 3.90 | 4.25 | -0.80 | -16.67% | 796 | 2,384 | 64.73% |
| COIN241018P00155000 | 2024-09-20 3:55PM EDT | 155.00 | 5.38 | 5.30 | 5.50 | -0.91 | -14.47% | 128 | 1,752 | 63.55% |
| COIN241018P00160000 | 2024-09-20 3:51PM EDT | 160.00 | 7.07 | 6.90 | 7.20 | -1.25 | -15.02% | 787 | 4,389 | 62.56% |
| COIN241018P00165000 | 2024-09-20 3:44PM EDT | 165.00 | 9.16 | 9.00 | 9.25 | -1.34 | -12.76% | 199 | 1,265 | 62.16% |
| COIN241018P00170000 | 2024-09-20 3:45PM EDT | 170.00 | 11.50 | 11.40 | 11.70 | -1.65 | -12.55% | 264 | 2,016 | 61.79% |
| COIN241018P00175000 | 2024-09-20 3:09PM EDT | 175.00 | 14.35 | 13.65 | 14.45 | -1.55 | -9.75% | 103 | 887 | 60.02% |
| COIN241018P00180000 | 2024-09-20 3:45PM EDT | 180.00 | 17.05 | 15.25 | 17.60 | -2.25 | -11.66% | 132 | 1,926 | 55.66% |
| COIN241018P00185000 | 2024-09-20 2:04PM EDT | 185.00 | 21.00 | 20.40 | 21.15 | +0.03 | +0.14% | 50 | 890 | 60.56% |
| COIN241018P00190000 | 2024-09-20 12:09PM EDT | 190.00 | 23.60 | 24.30 | 25.05 | -3.47 | -12.82% | 45 | 1,171 | 61.61% |
| COIN241018P00195000 | 2024-09-20 1:15PM EDT | 195.00 | 26.35 | 28.25 | 29.75 | -3.85 | -12.75% | 10 | 1,247 | 64.12% |
| COIN241018P00200000 | 2024-09-20 2:10PM EDT | 200.00 | 33.16 | 31.95 | 33.00 | -1.24 | -3.60% | 40 | 3,175 | 59.16% |
| COIN241018P00210000 | 2024-09-20 1:49PM EDT | 210.00 | 41.10 | 40.75 | 42.70 | -0.53 | -1.27% | 44 | 511 | 63.01% |
| COIN241018P00220000 | 2024-09-20 2:22PM EDT | 220.00 | 50.78 | 50.25 | 51.30 | -2.02 | -3.83% | 14 | 569 | 60.40% |
| COIN241018P00230000 | 2024-09-19 3:47PM EDT | 230.00 | 62.77 | 58.80 | 60.80 | 0.00 | - | 3 | 475 | 68.56% |
| COIN241018P00240000 | 2024-09-19 3:47PM EDT | 240.00 | 72.45 | 69.15 | 71.65 | 0.00 | - | 2 | 300 | 67.70% |
| COIN241018P00250000 | 2024-09-18 10:19AM EDT | 250.00 | 88.15 | 78.45 | 81.10 | 0.00 | - | 2 | 29 | 87.60% |
| COIN241018P00260000 | 2024-09-17 12:05PM EDT | 260.00 | 93.25 | 88.60 | 91.25 | 0.00 | - | 1 | 4 | 53.13% |
| COIN241018P00270000 | 2024-09-05 3:06PM EDT | 270.00 | 108.55 | 98.65 | 101.20 | 0.00 | - | 81 | 0 | 57.03% |
| COIN241018P00280000 | 2024-08-21 10:33AM EDT | 280.00 | 82.81 | 109.90 | 111.60 | 0.00 | - | 1 | 0 | 99.66% |
| COIN241018P00290000 | 2024-08-28 12:18PM EDT | 290.00 | 101.02 | 118.65 | 121.05 | 0.00 | - | 1 | 0 | 111.13% |
| COIN241018P00300000 | 2024-09-03 9:50AM EDT | 300.00 | 122.25 | 128.60 | 131.20 | 0.00 | - | 2 | 0 | 119.24% |
| COIN241018P00320000 | 2024-08-15 10:04AM EDT | 320.00 | 119.13 | 156.20 | 157.90 | 0.00 | - | 16 | 0 | 193.48% |
| COIN241018P00330000 | 2024-07-31 11:26AM EDT | 330.00 | 102.15 | 145.60 | 147.85 | 0.00 | - | 5 | 0 | 0.00% |
| COIN241018P00340000 | 2024-08-02 12:33PM EDT | 340.00 | 133.78 | 155.60 | 157.80 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018P00350000 | 2024-08-29 10:08AM EDT | 350.00 | 154.65 | 178.60 | 181.25 | 0.00 | - | 3 | 0 | 85.16% |
| COIN241018P00360000 | 2024-08-06 2:27PM EDT | 360.00 | 163.28 | 199.70 | 201.25 | 0.00 | - | - | 0 | 241.98% |
| COIN241018P00370000 | 2024-08-05 2:50PM EDT | 370.00 | 181.77 | 205.60 | 208.00 | 0.00 | - | 15 | 0 | 218.21% |
| COIN241018P00400000 | 2024-07-23 9:37AM EDT | 400.00 | 138.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 420.00 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 450.00 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.