Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115C00065000 | 2024-09-30 10:26AM EDT | 65.00 | 114.75 | 103.55 | 105.00 | 0.00 | - | 1 | 1 | 187.40% |
| COIN241115C00070000 | 2024-09-24 3:55PM EDT | 70.00 | 102.00 | 98.55 | 99.90 | 0.00 | - | - | 2 | 172.95% |
| COIN241115C00080000 | 2024-09-20 12:53PM EDT | 80.00 | 91.97 | 88.60 | 90.00 | 0.00 | - | 1 | 1 | 151.15% |
| COIN241115C00085000 | 2024-10-02 2:15PM EDT | 85.00 | 81.00 | 84.00 | 85.20 | 0.00 | - | 1 | 3 | 146.29% |
| COIN241115C00095000 | 2024-09-03 1:42PM EDT | 95.00 | 79.28 | 68.95 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241115C00100000 | 2024-10-08 2:55PM EDT | 100.00 | 66.96 | 69.30 | 70.50 | 0.00 | - | 11 | 33 | 121.00% |
| COIN241115C00105000 | 2024-10-08 9:52AM EDT | 105.00 | 64.37 | 64.35 | 65.75 | 0.00 | - | 2 | 4 | 113.75% |
| COIN241115C00110000 | 2024-10-01 11:06AM EDT | 110.00 | 56.75 | 59.70 | 61.05 | 0.00 | - | 1 | 17 | 108.72% |
| COIN241115C00115000 | 2024-10-08 10:48AM EDT | 115.00 | 55.00 | 55.65 | 56.70 | +0.30 | +0.55% | 1 | 70 | 108.31% |
| COIN241115C00120000 | 2024-10-08 3:28PM EDT | 120.00 | 49.05 | 51.10 | 51.85 | 0.00 | - | 1 | 139 | 102.00% |
| COIN241115C00125000 | 2024-10-09 9:42AM EDT | 125.00 | 47.25 | 46.80 | 47.30 | -0.80 | -1.66% | 4 | 129 | 97.90% |
| COIN241115C00130000 | 2024-10-09 9:42AM EDT | 130.00 | 43.10 | 42.70 | 42.95 | +2.10 | +5.12% | 1 | 33 | 94.78% |
| COIN241115C00135000 | 2024-10-02 2:02PM EDT | 135.00 | 38.05 | 38.75 | 39.10 | 0.00 | - | 2 | 20 | 93.15% |
| COIN241115C00140000 | 2024-10-09 9:35AM EDT | 140.00 | 37.15 | 34.95 | 35.25 | +2.55 | +7.37% | 2 | 3,534 | 91.00% |
| COIN241115C00145000 | 2024-10-08 11:49AM EDT | 145.00 | 30.65 | 31.35 | 31.70 | 0.00 | - | 4 | 58 | 89.39% |
| COIN241115C00150000 | 2024-10-09 9:43AM EDT | 150.00 | 27.70 | 28.00 | 28.50 | +0.80 | +2.97% | 1 | 969 | 88.42% |
| COIN241115C00155000 | 2024-10-09 11:41AM EDT | 155.00 | 26.80 | 24.95 | 25.15 | +2.52 | +10.38% | 13 | 192 | 86.80% |
| COIN241115C00160000 | 2024-10-09 11:31AM EDT | 160.00 | 23.00 | 22.00 | 22.30 | +1.05 | +4.78% | 18 | 776 | 85.68% |
| COIN241115C00165000 | 2024-10-09 12:59PM EDT | 165.00 | 19.90 | 19.20 | 19.70 | +0.35 | +1.79% | 233 | 880 | 84.52% |
| COIN241115C00170000 | 2024-10-09 12:44PM EDT | 170.00 | 17.49 | 17.05 | 17.40 | +0.42 | +2.46% | 273 | 1,019 | 84.58% |
| COIN241115C00175000 | 2024-10-09 12:10PM EDT | 175.00 | 15.80 | 15.00 | 15.25 | +1.20 | +8.22% | 81 | 1,652 | 84.25% |
| COIN241115C00180000 | 2024-10-09 1:00PM EDT | 180.00 | 13.35 | 12.80 | 13.50 | +0.50 | +3.89% | 118 | 879 | 83.57% |
| COIN241115C00185000 | 2024-10-09 12:56PM EDT | 185.00 | 11.65 | 11.45 | 11.75 | +0.20 | +1.75% | 98 | 2,937 | 83.98% |
| COIN241115C00190000 | 2024-10-09 12:58PM EDT | 190.00 | 10.14 | 9.65 | 10.10 | +0.04 | +0.40% | 129 | 1,267 | 82.70% |
| COIN241115C00195000 | 2024-10-09 12:48PM EDT | 195.00 | 8.88 | 8.40 | 8.85 | +0.14 | +1.60% | 23 | 1,005 | 82.91% |
| COIN241115C00200000 | 2024-10-09 12:56PM EDT | 200.00 | 7.60 | 7.55 | 7.70 | -0.05 | -0.65% | 303 | 5,046 | 83.67% |
| COIN241115C00210000 | 2024-10-09 1:03PM EDT | 210.00 | 5.78 | 5.65 | 5.85 | -0.12 | -2.03% | 203 | 1,614 | 83.84% |
| COIN241115C00220000 | 2024-10-09 12:52PM EDT | 220.00 | 4.45 | 4.30 | 4.50 | +0.05 | +1.14% | 102 | 1,876 | 84.62% |
| COIN241115C00230000 | 2024-10-09 12:27PM EDT | 230.00 | 3.25 | 3.25 | 3.50 | -0.20 | -5.80% | 52 | 1,092 | 85.42% |
| COIN241115C00240000 | 2024-10-09 12:53PM EDT | 240.00 | 2.60 | 2.51 | 2.74 | +0.07 | +2.77% | 99 | 1,364 | 86.51% |
| COIN241115C00250000 | 2024-10-09 12:59PM EDT | 250.00 | 2.05 | 1.94 | 2.05 | +0.03 | +1.49% | 55 | 4,592 | 86.99% |
| COIN241115C00260000 | 2024-10-09 12:03PM EDT | 260.00 | 1.62 | 1.51 | 1.70 | 0.00 | - | 14 | 974 | 88.53% |
| COIN241115C00270000 | 2024-10-09 12:30PM EDT | 270.00 | 1.25 | 1.17 | 1.31 | -0.02 | -1.57% | 20 | 642 | 89.16% |
| COIN241115C00280000 | 2024-10-09 11:54AM EDT | 280.00 | 1.08 | 0.92 | 1.12 | +0.04 | +3.85% | 140 | 4,515 | 90.77% |
| COIN241115C00290000 | 2024-10-09 11:11AM EDT | 290.00 | 0.79 | 0.66 | 0.97 | -0.04 | -4.82% | 2 | 654 | 91.75% |
| COIN241115C00300000 | 2024-10-09 1:00PM EDT | 300.00 | 0.65 | 0.55 | 0.66 | -0.02 | -2.99% | 78 | 4,182 | 91.50% |
| COIN241115C00310000 | 2024-10-09 11:31AM EDT | 310.00 | 0.50 | 0.39 | 0.59 | -0.05 | -9.09% | 7 | 385 | 92.48% |
| COIN241115C00320000 | 2024-10-08 9:48AM EDT | 320.00 | 0.48 | 0.35 | 0.56 | 0.00 | - | 2 | 347 | 95.26% |
| COIN241115C00330000 | 2024-10-08 12:13PM EDT | 330.00 | 0.30 | 0.23 | 0.49 | 0.00 | - | 1 | 750 | 95.70% |
| COIN241115C00340000 | 2024-10-08 10:13AM EDT | 340.00 | 0.38 | 0.17 | 0.43 | 0.00 | - | 1 | 1,529 | 96.68% |
| COIN241115C00350000 | 2024-10-09 11:15AM EDT | 350.00 | 0.25 | 0.20 | 0.28 | -0.02 | -7.41% | 3 | 4,637 | 97.17% |
| COIN241115C00360000 | 2024-10-08 12:10PM EDT | 360.00 | 0.21 | 0.07 | 0.36 | 0.00 | - | 47 | 386 | 98.83% |
| COIN241115C00370000 | 2024-10-07 11:54AM EDT | 370.00 | 0.23 | 0.04 | 0.33 | 0.00 | - | 20 | 81 | 100.00% |
| COIN241115C00380000 | 2024-10-08 3:56PM EDT | 380.00 | 0.20 | 0.01 | 0.31 | 0.00 | - | 5 | 84 | 101.17% |
| COIN241115C00390000 | 2024-10-02 12:10PM EDT | 390.00 | 0.20 | 0.01 | 0.29 | 0.00 | - | 2 | 68 | 103.13% |
| COIN241115C00400000 | 2024-10-09 11:13AM EDT | 400.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 8 | 1,037 | 104.00% |
| COIN241115C00410000 | 2024-09-19 10:37AM EDT | 410.00 | 0.17 | 0.04 | 0.26 | 0.00 | - | 2 | 384 | 108.20% |
| COIN241115C00420000 | 2024-10-07 10:42AM EDT | 420.00 | 0.13 | 0.03 | 0.24 | 0.00 | - | 16 | 108 | 109.38% |
| COIN241115C00430000 | 2024-10-04 12:44PM EDT | 430.00 | 0.13 | 0.02 | 0.23 | 0.00 | - | 3 | 40 | 110.74% |
| COIN241115C00440000 | 2024-09-30 9:35AM EDT | 440.00 | 0.09 | 0.02 | 0.22 | 0.00 | - | 1 | 240 | 112.70% |
| COIN241115C00450000 | 2024-10-08 2:15PM EDT | 450.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 5 | 113 | 113.87% |
| COIN241115C00460000 | 2024-09-27 12:56PM EDT | 460.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 5 | 94 | 115.43% |
| COIN241115C00470000 | 2024-10-02 2:54PM EDT | 470.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 37 | 116.99% |
| COIN241115C00480000 | 2024-10-01 2:44PM EDT | 480.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 35 | 118.95% |
| COIN241115C00490000 | 2024-10-03 2:46PM EDT | 490.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 248 | 120.31% |
| COIN241115C00500000 | 2024-10-08 2:24PM EDT | 500.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 284 | 114.06% |
| COIN241115C00510000 | 2024-10-04 1:03PM EDT | 510.00 | 0.03 | 0.04 | 0.19 | 0.00 | - | 25 | 87 | 126.56% |
| COIN241115C00520000 | 2024-10-08 3:14PM EDT | 520.00 | 0.04 | 0.03 | 0.07 | -0.01 | -16.67% | 5 | 703 | 118.75% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115P00065000 | 2024-10-04 1:35PM EDT | 65.00 | 0.04 | 0.02 | 0.24 | 0.00 | - | 4 | 16 | 125.00% |
| COIN241115P00070000 | 2024-10-04 1:48PM EDT | 70.00 | 0.15 | 0.03 | 0.27 | 0.00 | - | 31 | 2 | 117.97% |
| COIN241115P00075000 | 2024-09-25 2:01PM EDT | 75.00 | 0.23 | 0.01 | 0.30 | 0.00 | - | - | 10 | 109.77% |
| COIN241115P00080000 | 2024-10-08 12:53PM EDT | 80.00 | 0.26 | 0.03 | 0.33 | 0.00 | - | 33 | 82 | 103.71% |
| COIN241115P00085000 | 2024-10-07 1:52PM EDT | 85.00 | 0.24 | 0.20 | 0.40 | 0.00 | - | 2 | 113 | 103.32% |
| COIN241115P00090000 | 2024-10-08 1:34PM EDT | 90.00 | 0.40 | 0.17 | 0.45 | 0.00 | - | 6 | 89 | 95.90% |
| COIN241115P00095000 | 2024-10-09 12:59PM EDT | 95.00 | 0.41 | 0.39 | 0.44 | -0.15 | -26.79% | 2 | 296 | 92.77% |
| COIN241115P00100000 | 2024-10-09 11:49AM EDT | 100.00 | 0.54 | 0.50 | 0.73 | -0.21 | -28.00% | 7 | 967 | 91.65% |
| COIN241115P00105000 | 2024-10-08 3:27PM EDT | 105.00 | 1.02 | 0.65 | 0.88 | 0.00 | - | 3 | 197 | 87.84% |
| COIN241115P00110000 | 2024-10-09 10:52AM EDT | 110.00 | 1.00 | 0.94 | 1.12 | -0.41 | -29.08% | 6 | 2,576 | 85.69% |
| COIN241115P00115000 | 2024-10-09 12:53PM EDT | 115.00 | 1.40 | 1.35 | 1.49 | -0.45 | -24.32% | 38 | 1,753 | 84.40% |
| COIN241115P00120000 | 2024-10-09 12:31PM EDT | 120.00 | 1.92 | 1.84 | 1.96 | -0.49 | -20.33% | 24 | 1,204 | 82.91% |
| COIN241115P00125000 | 2024-10-09 12:48PM EDT | 125.00 | 2.49 | 2.47 | 2.71 | -0.45 | -15.31% | 36 | 1,964 | 82.36% |
| COIN241115P00130000 | 2024-10-09 1:04PM EDT | 130.00 | 3.30 | 3.25 | 3.35 | -0.49 | -12.93% | 49 | 1,808 | 80.57% |
| COIN241115P00135000 | 2024-10-09 12:48PM EDT | 135.00 | 4.28 | 4.20 | 4.40 | -0.57 | -11.75% | 63 | 1,133 | 79.87% |
| COIN241115P00140000 | 2024-10-09 1:03PM EDT | 140.00 | 5.47 | 5.40 | 5.50 | -0.88 | -13.86% | 61 | 5,110 | 78.88% |
| COIN241115P00145000 | 2024-10-09 1:06PM EDT | 145.00 | 6.82 | 6.75 | 6.90 | -1.17 | -14.50% | 59 | 830 | 78.03% |
| COIN241115P00150000 | 2024-10-09 12:56PM EDT | 150.00 | 8.40 | 8.40 | 8.60 | -0.95 | -10.16% | 69 | 2,732 | 77.61% |
| COIN241115P00155000 | 2024-10-09 1:01PM EDT | 155.00 | 10.32 | 10.10 | 10.50 | -0.93 | -8.27% | 11 | 1,749 | 76.61% |
| COIN241115P00160000 | 2024-10-09 12:52PM EDT | 160.00 | 12.58 | 12.30 | 12.60 | -1.65 | -11.60% | 55 | 2,831 | 76.18% |
| COIN241115P00165000 | 2024-10-09 12:26PM EDT | 165.00 | 14.90 | 14.80 | 15.05 | -1.30 | -8.02% | 34 | 1,004 | 76.12% |
| COIN241115P00170000 | 2024-10-09 1:02PM EDT | 170.00 | 17.53 | 17.30 | 17.70 | -1.30 | -6.90% | 127 | 1,736 | 75.40% |
| COIN241115P00175000 | 2024-10-09 12:47PM EDT | 175.00 | 20.35 | 20.25 | 20.55 | -1.20 | -5.57% | 81 | 1,151 | 75.09% |
| COIN241115P00180000 | 2024-10-09 10:32AM EDT | 180.00 | 24.40 | 23.35 | 23.55 | -1.07 | -4.20% | 6 | 1,278 | 74.42% |
| COIN241115P00185000 | 2024-10-09 12:18PM EDT | 185.00 | 26.50 | 26.65 | 27.05 | -1.55 | -5.53% | 52 | 413 | 74.39% |
| COIN241115P00190000 | 2024-10-09 11:52AM EDT | 190.00 | 27.92 | 30.15 | 30.45 | -4.11 | -12.83% | 9 | 476 | 73.63% |
| COIN241115P00195000 | 2024-10-08 10:43AM EDT | 195.00 | 35.75 | 33.85 | 34.45 | 0.00 | - | 5 | 717 | 73.97% |
| COIN241115P00200000 | 2024-10-09 12:29PM EDT | 200.00 | 37.61 | 37.70 | 37.95 | -2.39 | -5.97% | 58 | 1,202 | 72.45% |
| COIN241115P00210000 | 2024-10-08 3:43PM EDT | 210.00 | 45.85 | 45.75 | 46.50 | -1.67 | -3.51% | 1 | 446 | 72.14% |
| COIN241115P00220000 | 2024-10-09 11:10AM EDT | 220.00 | 54.75 | 54.30 | 54.70 | -1.50 | -2.67% | 12 | 456 | 68.53% |
| COIN241115P00230000 | 2024-10-09 12:23PM EDT | 230.00 | 63.47 | 63.00 | 63.70 | -3.17 | -4.76% | 1 | 300 | 63.84% |
| COIN241115P00240000 | 2024-10-07 12:55PM EDT | 240.00 | 71.05 | 72.60 | 73.05 | 0.00 | - | 1 | 337 | 61.77% |
| COIN241115P00250000 | 2024-10-08 2:50PM EDT | 250.00 | 85.56 | 81.80 | 82.80 | 0.00 | - | 1 | 410 | 66.75% |
| COIN241115P00260000 | 2024-10-02 10:37AM EDT | 260.00 | 95.60 | 91.60 | 92.15 | 0.00 | - | 1 | 294 | 0.00% |
| COIN241115P00270000 | 2024-10-02 10:37AM EDT | 270.00 | 105.10 | 101.20 | 102.20 | 0.00 | - | 1 | 110 | 0.00% |
| COIN241115P00280000 | 2024-10-08 3:30PM EDT | 280.00 | 114.00 | 110.80 | 111.80 | 0.00 | - | 1 | 76 | 0.00% |
| COIN241115P00290000 | 2024-09-27 12:43PM EDT | 290.00 | 101.44 | 120.30 | 121.75 | 0.00 | - | 2 | 2 | 0.00% |
| COIN241115P00300000 | 2024-09-30 1:48PM EDT | 300.00 | 120.77 | 130.65 | 131.95 | 0.00 | - | 10 | 0 | 0.00% |
| COIN241115P00310000 | 2024-08-30 12:39PM EDT | 310.00 | 128.45 | 119.05 | 120.25 | 0.00 | - | 7 | 0 | 0.00% |
| COIN241115P00320000 | 2024-08-15 1:28PM EDT | 320.00 | 119.35 | 156.05 | 157.75 | 0.00 | - | 1 | 0 | 150.01% |
| COIN241115P00330000 | 2024-08-23 3:02PM EDT | 330.00 | 123.75 | 158.90 | 161.15 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241115P00340000 | 2024-08-30 1:25PM EDT | 340.00 | 159.50 | 147.45 | 149.75 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115P00350000 | 2024-06-24 12:52PM EDT | 350.00 | 146.38 | 115.90 | 118.30 | 0.00 | - | - | 1 | 0.00% |
| COIN241115P00370000 | 2024-06-21 12:50PM EDT | 370.00 | 152.40 | 124.50 | 128.05 | 0.00 | - | 2 | 1 | 0.00% |
| COIN241115P00390000 | 2024-07-31 1:24PM EDT | 390.00 | 160.40 | 205.45 | 208.10 | 0.00 | - | - | 0 | 0.00% |
| COIN241115P00410000 | 2024-10-01 3:54PM EDT | 410.00 | 245.56 | 240.60 | 241.95 | 0.00 | - | - | 0 | 0.00% |
| COIN241115P00420000 | 2024-10-01 3:54PM EDT | 420.00 | 255.58 | 250.60 | 251.90 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115P00440000 | 2024-09-30 12:54PM EDT | 440.00 | 261.55 | 270.35 | 271.95 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115P00450000 | 2024-07-31 9:35AM EDT | 450.00 | 217.63 | 265.45 | 268.05 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241115P00460000 | 2024-05-15 3:45PM EDT | 460.00 | 242.15 | 218.65 | 221.80 | 0.00 | - | - | 2 | 0.00% |
| COIN241115P00480000 | 2024-06-07 12:19PM EDT | 480.00 | 228.33 | 255.25 | 258.00 | 0.00 | - | 3 | 3 | 0.00% |
| COIN241115P00500000 | 2024-07-19 10:17AM EDT | 500.00 | 253.61 | 293.50 | 295.90 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241115P00520000 | 2024-07-15 1:25PM EDT | 520.00 | 275.35 | 323.05 | 325.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.