Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241025C00100000 | 2024-09-30 10:00AM EDT | 100.00 | 81.11 | 64.20 | 65.55 | 0.00 | - | 4 | 3 | 131.54% |
| COIN241025C00110000 | 2024-10-07 10:00AM EDT | 110.00 | 64.19 | 54.25 | 55.50 | 0.00 | - | 1 | 3 | 109.57% |
| COIN241025C00120000 | 2024-10-07 10:06AM EDT | 120.00 | 55.07 | 44.30 | 45.60 | 0.00 | - | 1 | 4 | 91.70% |
| COIN241025C00125000 | 2024-10-04 3:31PM EDT | 125.00 | 45.70 | 39.70 | 40.70 | 0.00 | - | 3 | 1 | 88.57% |
| COIN241025C00130000 | 2024-10-08 12:53PM EDT | 130.00 | 37.28 | 34.95 | 35.85 | 0.00 | - | 1 | 34 | 82.67% |
| COIN241025C00135000 | 2024-10-10 10:44AM EDT | 135.00 | 30.00 | 30.35 | 30.95 | -4.00 | -11.76% | 1 | 105 | 76.71% |
| COIN241025C00140000 | 2024-10-09 11:22AM EDT | 140.00 | 29.85 | 25.80 | 26.20 | 0.00 | - | 5 | 134 | 71.19% |
| COIN241025C00145000 | 2024-10-09 3:28PM EDT | 145.00 | 23.42 | 21.35 | 21.80 | 0.00 | - | 10 | 38 | 66.99% |
| COIN241025C00150000 | 2024-10-10 2:02PM EDT | 150.00 | 16.32 | 17.40 | 18.00 | -3.38 | -17.16% | 1 | 110 | 66.21% |
| COIN241025C00155000 | 2024-10-10 2:26PM EDT | 155.00 | 12.44 | 13.85 | 14.15 | -4.11 | -24.83% | 21 | 159 | 63.78% |
| COIN241025C00160000 | 2024-10-10 3:00PM EDT | 160.00 | 10.95 | 10.75 | 11.10 | -1.65 | -13.10% | 70 | 176 | 63.21% |
| COIN241025C00165000 | 2024-10-10 3:03PM EDT | 165.00 | 8.45 | 8.15 | 8.40 | -1.00 | -10.58% | 402 | 314 | 62.43% |
| COIN241025C00170000 | 2024-10-10 3:02PM EDT | 170.00 | 6.25 | 6.05 | 6.25 | -1.45 | -18.83% | 363 | 1,119 | 62.15% |
| COIN241025C00175000 | 2024-10-10 2:57PM EDT | 175.00 | 4.50 | 4.40 | 4.65 | -1.35 | -23.08% | 282 | 664 | 62.43% |
| COIN241025C00180000 | 2024-10-10 3:11PM EDT | 180.00 | 3.35 | 3.25 | 3.45 | -1.00 | -22.47% | 1,080 | 815 | 63.42% |
| COIN241025C00185000 | 2024-10-10 3:03PM EDT | 185.00 | 2.50 | 2.44 | 2.53 | -0.75 | -23.08% | 281 | 1,172 | 64.62% |
| COIN241025C00190000 | 2024-10-10 3:06PM EDT | 190.00 | 1.86 | 1.84 | 1.90 | -0.64 | -25.60% | 201 | 798 | 66.21% |
| COIN241025C00195000 | 2024-10-10 2:58PM EDT | 195.00 | 1.32 | 1.35 | 1.45 | -0.40 | -23.26% | 81 | 376 | 67.60% |
| COIN241025C00200000 | 2024-10-10 3:02PM EDT | 200.00 | 1.03 | 0.99 | 1.07 | -0.35 | -25.36% | 683 | 2,634 | 68.65% |
| COIN241025C00205000 | 2024-10-10 2:25PM EDT | 205.00 | 0.63 | 0.67 | 0.79 | -0.41 | -39.42% | 183 | 444 | 69.09% |
| COIN241025C00210000 | 2024-10-10 2:25PM EDT | 210.00 | 0.59 | 0.48 | 0.60 | -0.21 | -26.25% | 29 | 502 | 70.17% |
| COIN241025C00215000 | 2024-10-10 3:05PM EDT | 215.00 | 0.42 | 0.42 | 0.46 | -0.20 | -33.90% | 18 | 384 | 72.51% |
| COIN241025C00220000 | 2024-10-10 2:09PM EDT | 220.00 | 0.28 | 0.25 | 0.39 | -0.22 | -44.00% | 28 | 355 | 73.19% |
| COIN241025C00225000 | 2024-10-10 2:45PM EDT | 225.00 | 0.24 | 0.20 | 0.28 | -0.35 | -59.32% | 30 | 356 | 74.22% |
| COIN241025C00230000 | 2024-10-10 1:32PM EDT | 230.00 | 0.18 | 0.17 | 0.25 | -0.18 | -50.00% | 9 | 484 | 76.95% |
| COIN241025C00235000 | 2024-10-10 1:31PM EDT | 235.00 | 0.15 | 0.00 | 0.22 | -0.08 | -34.78% | 3 | 184 | 74.02% |
| COIN241025C00240000 | 2024-10-10 2:11PM EDT | 240.00 | 0.13 | 0.07 | 0.17 | -0.12 | -48.00% | 5 | 732 | 78.71% |
| COIN241025C00245000 | 2024-10-10 2:52PM EDT | 245.00 | 0.10 | 0.05 | 0.14 | -0.11 | -52.38% | 6 | 344 | 79.88% |
| COIN241025C00250000 | 2024-10-10 1:29PM EDT | 250.00 | 0.10 | 0.08 | 0.15 | -0.05 | -33.33% | 12 | 971 | 85.35% |
| COIN241025C00255000 | 2024-10-09 11:46AM EDT | 255.00 | 0.15 | 0.05 | 0.23 | 0.00 | - | 123 | 598 | 91.02% |
| COIN241025C00260000 | 2024-10-10 11:16AM EDT | 260.00 | 0.13 | 0.00 | 0.23 | -0.01 | -7.14% | 1 | 163 | 91.99% |
| COIN241025C00265000 | 2024-10-08 11:17AM EDT | 265.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 8 | 46 | 94.14% |
| COIN241025C00270000 | 2024-10-10 3:00PM EDT | 270.00 | 0.05 | 0.01 | 0.21 | -0.11 | -68.75% | 13 | 43 | 97.85% |
| COIN241025C00275000 | 2024-10-08 11:31AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 25 | 86.33% |
| COIN241025C00280000 | 2024-10-10 11:20AM EDT | 280.00 | 0.05 | 0.04 | 0.11 | -0.01 | -16.67% | 1 | 20 | 99.61% |
| COIN241025C00285000 | 2024-10-07 3:58PM EDT | 285.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 105.86% |
| COIN241025C00290000 | 2024-10-02 9:33AM EDT | 290.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 3 | 24 | 107.42% |
| COIN241025C00295000 | 2024-10-07 10:47AM EDT | 295.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 18 | 44 | 110.16% |
| COIN241025C00300000 | 2024-10-08 10:09AM EDT | 300.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 4 | 362 | 112.89% |
| COIN241025C00305000 | 2024-10-10 10:55AM EDT | 305.00 | 0.05 | 0.01 | 0.17 | +0.03 | +150.00% | 3 | 47 | 115.43% |
| COIN241025C00330000 | 2024-10-10 10:30AM EDT | 330.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 54 | 126.17% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241025P00080000 | 2024-10-10 2:26PM EDT | 80.00 | 0.04 | 0.00 | 0.09 | -0.04 | -50.00% | 33 | 889 | 132.03% |
| COIN241025P00085000 | 2024-10-10 11:10AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 5 | 25 | 133.40% |
| COIN241025P00090000 | 2024-10-10 3:06PM EDT | 90.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 9 | 206 | 113.28% |
| COIN241025P00095000 | 2024-10-10 12:48PM EDT | 95.00 | 0.12 | 0.03 | 0.21 | +0.01 | +9.09% | 1 | 31 | 115.43% |
| COIN241025P00100000 | 2024-10-10 2:39PM EDT | 100.00 | 0.13 | 0.04 | 0.23 | +0.01 | +8.33% | 4 | 28 | 107.23% |
| COIN241025P00105000 | 2024-10-07 1:12PM EDT | 105.00 | 0.23 | 0.04 | 0.25 | 0.00 | - | 4 | 135 | 98.83% |
| COIN241025P00110000 | 2024-10-10 9:30AM EDT | 110.00 | 0.12 | 0.06 | 0.20 | +0.02 | +20.00% | 5 | 155 | 88.28% |
| COIN241025P00115000 | 2024-10-10 2:40PM EDT | 115.00 | 0.17 | 0.09 | 0.26 | -0.07 | -29.17% | 12 | 88 | 83.01% |
| COIN241025P00120000 | 2024-10-10 2:40PM EDT | 120.00 | 0.20 | 0.14 | 0.25 | -0.05 | -20.00% | 118 | 466 | 75.59% |
| COIN241025P00125000 | 2024-10-10 1:32PM EDT | 125.00 | 0.29 | 0.25 | 0.35 | -0.02 | -6.45% | 19 | 389 | 72.22% |
| COIN241025P00130000 | 2024-10-10 2:59PM EDT | 130.00 | 0.45 | 0.38 | 0.54 | -0.03 | -6.25% | 50 | 515 | 68.95% |
| COIN241025P00135000 | 2024-10-10 2:25PM EDT | 135.00 | 0.76 | 0.65 | 0.77 | +0.01 | +1.33% | 22 | 416 | 65.92% |
| COIN241025P00140000 | 2024-10-10 2:51PM EDT | 140.00 | 1.16 | 1.05 | 1.10 | +0.11 | +10.48% | 69 | 511 | 62.89% |
| COIN241025P00145000 | 2024-10-10 2:50PM EDT | 145.00 | 1.84 | 1.69 | 1.76 | +0.08 | +4.55% | 253 | 826 | 61.35% |
| COIN241025P00150000 | 2024-10-10 3:03PM EDT | 150.00 | 2.66 | 2.65 | 2.71 | +0.16 | +6.40% | 164 | 971 | 59.99% |
| COIN241025P00155000 | 2024-10-10 2:41PM EDT | 155.00 | 4.45 | 4.00 | 4.20 | +0.65 | +17.11% | 128 | 698 | 59.45% |
| COIN241025P00160000 | 2024-10-10 3:02PM EDT | 160.00 | 5.90 | 5.85 | 6.10 | +0.50 | +9.26% | 154 | 662 | 58.91% |
| COIN241025P00165000 | 2024-10-10 2:37PM EDT | 165.00 | 8.98 | 8.25 | 8.55 | +1.31 | +17.08% | 148 | 336 | 58.83% |
| COIN241025P00170000 | 2024-10-10 2:57PM EDT | 170.00 | 11.33 | 11.05 | 11.40 | +1.03 | +10.00% | 22 | 408 | 58.09% |
| COIN241025P00175000 | 2024-10-10 2:58PM EDT | 175.00 | 14.68 | 14.50 | 14.85 | +1.28 | +9.55% | 8 | 249 | 58.67% |
| COIN241025P00180000 | 2024-10-10 12:42PM EDT | 180.00 | 17.90 | 18.25 | 18.75 | +0.20 | +1.13% | 2 | 340 | 59.20% |
| COIN241025P00185000 | 2024-10-09 11:31AM EDT | 185.00 | 18.46 | 22.35 | 22.70 | 0.00 | - | 4 | 988 | 58.57% |
| COIN241025P00190000 | 2024-10-09 3:14PM EDT | 190.00 | 25.78 | 26.80 | 27.25 | 0.00 | - | 2 | 178 | 60.50% |
| COIN241025P00195000 | 2024-10-10 2:42PM EDT | 195.00 | 32.64 | 31.25 | 31.70 | +4.17 | +14.65% | 2 | 72 | 59.25% |
| COIN241025P00200000 | 2024-10-10 2:08PM EDT | 200.00 | 38.00 | 35.70 | 36.40 | +4.16 | +12.29% | 55 | 102 | 56.45% |
| COIN241025P00205000 | 2024-10-08 3:43PM EDT | 205.00 | 38.75 | 40.60 | 41.25 | 0.00 | - | 2 | 6 | 58.11% |
| COIN241025P00210000 | 2024-10-09 11:14AM EDT | 210.00 | 41.47 | 45.40 | 46.20 | 0.00 | - | 2 | 5 | 57.91% |
| COIN241025P00215000 | 2024-10-04 12:35PM EDT | 215.00 | 47.47 | 50.00 | 51.35 | 0.00 | - | 1 | 22 | 53.32% |
| COIN241025P00220000 | 2024-10-04 3:53PM EDT | 220.00 | 49.85 | 55.10 | 56.05 | 0.00 | - | 1 | 4 | 77.10% |
| COIN241025P00225000 | 2024-09-12 10:32AM EDT | 225.00 | 63.11 | 59.90 | 61.30 | 0.00 | - | 2 | 8 | 89.06% |
| COIN241025P00230000 | 2024-09-23 3:27PM EDT | 230.00 | 60.27 | 64.75 | 66.15 | 0.00 | - | 1 | 7 | 89.60% |
| COIN241025P00235000 | 2024-09-13 3:20PM EDT | 235.00 | 70.90 | 69.85 | 71.25 | 0.00 | - | 1 | 1 | 97.07% |
| COIN241025P00250000 | 2024-09-24 10:12AM EDT | 250.00 | 81.15 | 84.85 | 86.15 | 0.00 | - | 1 | 0 | 106.74% |
| COIN241025P00260000 | 2024-09-27 3:16PM EDT | 260.00 | 70.00 | 94.80 | 96.15 | 0.00 | - | 2 | 0 | 114.65% |
| COIN241025P00300000 | 2024-09-30 11:57AM EDT | 300.00 | 121.00 | 134.90 | 136.25 | 0.00 | - | - | 0 | 146.39% |
© 2024 Yahoo. All rights reserved.