Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220C00090000 | 2024-09-05 3:30PM EDT | 90.00 | 73.46 | 70.10 | 71.60 | 0.00 | - | - | 2 | 93.63% |
| COIN241220C00100000 | 2024-09-06 3:48PM EDT | 100.00 | 53.85 | 62.10 | 62.90 | 0.00 | - | 5 | 27 | 90.34% |
| COIN241220C00105000 | 2024-09-05 10:43AM EDT | 105.00 | 63.80 | 57.10 | 59.45 | 0.00 | - | 1 | 15 | 87.61% |
| COIN241220C00110000 | 2024-09-09 9:39AM EDT | 110.00 | 52.00 | 53.55 | 55.40 | 0.00 | - | 1 | 12 | 86.69% |
| COIN241220C00115000 | 2024-09-05 1:28PM EDT | 115.00 | 50.10 | 49.80 | 50.95 | -3.75 | -6.96% | 1 | 23 | 83.75% |
| COIN241220C00120000 | 2024-09-11 3:27PM EDT | 120.00 | 47.15 | 45.80 | 47.55 | +3.65 | +8.39% | 1 | 58 | 82.25% |
| COIN241220C00125000 | 2024-09-10 2:49PM EDT | 125.00 | 44.05 | 42.60 | 44.25 | 0.00 | - | 2 | 19 | 82.05% |
| COIN241220C00130000 | 2024-09-11 9:30AM EDT | 130.00 | 37.30 | 39.70 | 41.15 | -0.90 | -2.36% | 1 | 14 | 82.17% |
| COIN241220C00135000 | 2024-09-10 2:05PM EDT | 135.00 | 37.35 | 36.10 | 37.55 | +0.60 | +1.63% | 1 | 73 | 79.50% |
| COIN241220C00140000 | 2024-09-11 1:07PM EDT | 140.00 | 34.00 | 33.10 | 35.00 | -1.20 | -3.41% | 2 | 15 | 79.32% |
| COIN241220C00145000 | 2024-09-11 12:52PM EDT | 145.00 | 30.52 | 30.65 | 32.45 | +0.12 | +0.39% | 1 | 30 | 79.49% |
| COIN241220C00150000 | 2024-09-11 3:57PM EDT | 150.00 | 28.80 | 28.75 | 29.20 | -0.90 | -3.03% | 71 | 166 | 78.88% |
| COIN241220C00155000 | 2024-09-11 1:36PM EDT | 155.00 | 26.30 | 26.30 | 27.25 | -0.15 | -0.57% | 7 | 87 | 78.98% |
| COIN241220C00160000 | 2024-09-11 3:51PM EDT | 160.00 | 25.45 | 24.10 | 24.50 | -0.12 | -0.47% | 80 | 93 | 77.77% |
| COIN241220C00165000 | 2024-09-11 2:04PM EDT | 165.00 | 23.19 | 21.85 | 22.60 | +1.85 | +8.67% | 527 | 882 | 77.34% |
| COIN241220C00170000 | 2024-09-11 2:25PM EDT | 170.00 | 20.25 | 19.65 | 20.45 | -0.90 | -4.26% | 8 | 308 | 76.20% |
| COIN241220C00175000 | 2024-09-11 3:48PM EDT | 175.00 | 18.35 | 18.15 | 18.65 | -1.30 | -6.62% | 9 | 330 | 76.24% |
| COIN241220C00180000 | 2024-09-11 3:53PM EDT | 180.00 | 16.45 | 16.60 | 17.00 | -1.25 | -7.06% | 25 | 367 | 76.04% |
| COIN241220C00185000 | 2024-09-11 3:51PM EDT | 185.00 | 14.97 | 14.90 | 15.50 | -0.68 | -4.35% | 15 | 331 | 75.47% |
| COIN241220C00190000 | 2024-09-11 3:09PM EDT | 190.00 | 13.45 | 13.55 | 14.10 | -1.30 | -8.81% | 38 | 205 | 75.23% |
| COIN241220C00195000 | 2024-09-11 12:55PM EDT | 195.00 | 12.55 | 12.50 | 12.80 | +0.50 | +4.15% | 26 | 271 | 75.29% |
| COIN241220C00200000 | 2024-09-11 3:58PM EDT | 200.00 | 11.50 | 11.15 | 11.65 | -0.90 | -7.26% | 311 | 2,340 | 74.79% |
| COIN241220C00210000 | 2024-09-11 2:14PM EDT | 210.00 | 9.45 | 9.25 | 9.65 | -1.00 | -9.57% | 26 | 1,725 | 74.67% |
| COIN241220C00220000 | 2024-09-11 3:47PM EDT | 220.00 | 7.87 | 7.55 | 8.25 | -0.68 | -7.95% | 42 | 1,177 | 74.87% |
| COIN241220C00230000 | 2024-09-11 2:59PM EDT | 230.00 | 6.35 | 6.30 | 6.65 | -0.95 | -13.01% | 132 | 528 | 74.52% |
| COIN241220C00240000 | 2024-09-11 3:00PM EDT | 240.00 | 5.10 | 5.20 | 5.55 | -0.97 | -15.98% | 66 | 325 | 74.56% |
| COIN241220C00250000 | 2024-09-11 3:03PM EDT | 250.00 | 4.20 | 4.15 | 4.50 | -0.80 | -16.00% | 43 | 934 | 73.93% |
| COIN241220C00260000 | 2024-09-11 2:26PM EDT | 260.00 | 3.75 | 3.50 | 3.85 | -0.40 | -9.64% | 21 | 661 | 74.49% |
| COIN241220C00270000 | 2024-09-11 3:31PM EDT | 270.00 | 3.00 | 2.88 | 3.10 | -0.55 | -15.49% | 69 | 1,089 | 74.16% |
| COIN241220C00280000 | 2024-09-11 3:59PM EDT | 280.00 | 2.56 | 2.44 | 2.68 | -0.37 | -12.63% | 12 | 352 | 74.76% |
| COIN241220C00290000 | 2024-09-11 3:21PM EDT | 290.00 | 2.10 | 2.00 | 2.17 | -0.40 | -16.00% | 43 | 745 | 74.46% |
| COIN241220C00300000 | 2024-09-11 3:37PM EDT | 300.00 | 1.70 | 1.67 | 1.81 | -0.40 | -19.05% | 87 | 3,100 | 74.57% |
| COIN241220C00310000 | 2024-09-11 2:56PM EDT | 310.00 | 1.45 | 1.39 | 1.70 | -0.09 | -5.84% | 3 | 262 | 75.56% |
| COIN241220C00320000 | 2024-09-11 2:51PM EDT | 320.00 | 1.19 | 1.18 | 1.32 | -0.31 | -20.67% | 20 | 664 | 75.15% |
| COIN241220C00330000 | 2024-09-11 2:23PM EDT | 330.00 | 1.10 | 1.06 | 1.19 | -0.06 | -5.17% | 1 | 398 | 76.17% |
| COIN241220C00340000 | 2024-09-11 1:10PM EDT | 340.00 | 1.00 | 0.61 | 1.16 | -0.13 | -11.50% | 1 | 214 | 75.39% |
| COIN241220C00350000 | 2024-09-11 2:34PM EDT | 350.00 | 0.85 | 0.65 | 0.91 | +0.05 | +6.25% | 2 | 520 | 76.03% |
| COIN241220C00360000 | 2024-09-11 3:36PM EDT | 360.00 | 0.69 | 0.58 | 0.84 | -0.06 | -8.00% | 5 | 358 | 77.00% |
| COIN241220C00370000 | 2024-09-10 3:37PM EDT | 370.00 | 0.65 | 0.30 | 0.79 | 0.00 | - | 2 | 325 | 75.98% |
| COIN241220C00380000 | 2024-09-10 3:37PM EDT | 380.00 | 0.59 | 0.21 | 0.86 | 0.00 | - | 2 | 206 | 77.64% |
| COIN241220C00390000 | 2024-09-10 3:41PM EDT | 390.00 | 0.49 | 0.16 | 0.79 | 0.00 | - | 1 | 161 | 78.17% |
| COIN241220C00400000 | 2024-09-11 2:33PM EDT | 400.00 | 0.45 | 0.36 | 0.48 | -0.02 | -4.26% | 4 | 5,111 | 78.61% |
| COIN241220C00410000 | 2024-09-06 1:18PM EDT | 410.00 | 0.33 | 0.15 | 0.59 | 0.00 | - | 20 | 213 | 78.96% |
| COIN241220C00420000 | 2024-09-11 11:04AM EDT | 420.00 | 0.29 | 0.09 | 0.50 | 0.00 | - | 1 | 561 | 78.32% |
| COIN241220C00430000 | 2024-08-27 10:25AM EDT | 430.00 | 1.89 | 0.08 | 0.83 | 0.00 | - | 10 | 144 | 84.38% |
| COIN241220C00440000 | 2024-09-09 3:56PM EDT | 440.00 | 0.30 | 0.07 | 0.80 | 0.00 | - | 21 | 126 | 85.45% |
| COIN241220C00450000 | 2024-09-10 12:37PM EDT | 450.00 | 0.23 | 0.06 | 0.55 | 0.00 | - | 2 | 3,933 | 83.11% |
| COIN241220C00460000 | 2024-09-04 2:17PM EDT | 460.00 | 0.29 | 0.05 | 0.30 | 0.00 | - | 12 | 88 | 79.30% |
| COIN241220C00470000 | 2024-09-10 3:16PM EDT | 470.00 | 0.19 | 0.04 | 0.50 | 0.00 | - | 1 | 62 | 84.67% |
| COIN241220C00480000 | 2024-09-09 3:55PM EDT | 480.00 | 0.28 | 0.04 | 1.43 | 0.00 | - | 7 | 129 | 97.85% |
| COIN241220C00490000 | 2024-09-03 12:15PM EDT | 490.00 | 0.33 | 0.03 | 0.47 | 0.00 | - | 6 | 86 | 86.57% |
| COIN241220C00500000 | 2024-09-11 2:41PM EDT | 500.00 | 0.22 | 0.03 | 0.21 | +0.06 | +37.50% | 7 | 713 | 81.15% |
| COIN241220C00510000 | 2024-08-20 12:29PM EDT | 510.00 | 0.87 | 0.02 | 0.44 | 0.00 | - | 5 | 73 | 88.23% |
| COIN241220C00520000 | 2024-09-10 12:51PM EDT | 520.00 | 0.14 | 0.10 | 0.43 | 0.00 | - | 46 | 1,823 | 90.92% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00085000 | 2024-09-10 3:02PM EDT | 85.00 | 1.81 | 1.66 | 1.84 | 0.00 | - | 1 | 89 | 82.54% |
| COIN241220P00090000 | 2024-09-11 1:54PM EDT | 90.00 | 2.34 | 2.20 | 2.32 | -0.46 | -16.43% | 62 | 29 | 81.27% |
| COIN241220P00095000 | 2024-09-11 2:35PM EDT | 95.00 | 2.94 | 2.66 | 2.90 | -0.06 | -2.00% | 40 | 130 | 79.30% |
| COIN241220P00100000 | 2024-09-11 10:17AM EDT | 100.00 | 3.88 | 3.50 | 3.65 | -0.32 | -7.62% | 9 | 789 | 78.75% |
| COIN241220P00105000 | 2024-09-11 11:25AM EDT | 105.00 | 4.70 | 4.35 | 5.10 | -0.45 | -8.74% | 12 | 215 | 79.52% |
| COIN241220P00110000 | 2024-09-10 3:08PM EDT | 110.00 | 5.40 | 5.35 | 5.55 | -0.28 | -4.93% | 2 | 276 | 76.89% |
| COIN241220P00115000 | 2024-09-11 1:13PM EDT | 115.00 | 6.80 | 6.50 | 6.70 | -0.70 | -9.33% | 7 | 158 | 76.00% |
| COIN241220P00120000 | 2024-09-11 1:35PM EDT | 120.00 | 8.00 | 7.80 | 8.05 | 0.00 | - | 26 | 496 | 75.24% |
| COIN241220P00125000 | 2024-09-11 2:38PM EDT | 125.00 | 9.20 | 9.30 | 9.55 | -1.13 | -10.94% | 4 | 370 | 74.57% |
| COIN241220P00130000 | 2024-09-11 2:00PM EDT | 130.00 | 11.25 | 10.90 | 11.20 | -0.10 | -0.88% | 9 | 294 | 73.74% |
| COIN241220P00135000 | 2024-09-11 1:32PM EDT | 135.00 | 13.16 | 12.80 | 13.05 | +0.16 | +1.23% | 9 | 245 | 73.24% |
| COIN241220P00140000 | 2024-09-11 2:58PM EDT | 140.00 | 15.30 | 14.55 | 15.05 | +0.35 | +2.34% | 3 | 546 | 72.15% |
| COIN241220P00145000 | 2024-09-11 3:16PM EDT | 145.00 | 17.23 | 16.75 | 17.25 | -0.21 | -1.20% | 9 | 237 | 71.61% |
| COIN241220P00150000 | 2024-09-11 2:53PM EDT | 150.00 | 19.80 | 18.35 | 19.80 | +0.20 | +1.02% | 62 | 1,365 | 70.13% |
| COIN241220P00155000 | 2024-09-11 3:36PM EDT | 155.00 | 21.90 | 21.85 | 22.40 | -0.47 | -2.10% | 35 | 214 | 71.20% |
| COIN241220P00160000 | 2024-09-11 3:19PM EDT | 160.00 | 24.85 | 24.55 | 25.15 | +0.28 | +1.14% | 42 | 1,250 | 70.72% |
| COIN241220P00165000 | 2024-09-11 10:43AM EDT | 165.00 | 31.43 | 27.35 | 28.00 | +3.89 | +14.12% | 3 | 679 | 70.06% |
| COIN241220P00170000 | 2024-09-10 3:09PM EDT | 170.00 | 34.12 | 30.40 | 31.80 | +3.19 | +10.31% | 1 | 952 | 70.75% |
| COIN241220P00175000 | 2024-09-11 3:16PM EDT | 175.00 | 33.96 | 33.60 | 34.25 | -2.14 | -5.93% | 162 | 432 | 69.17% |
| COIN241220P00180000 | 2024-09-11 3:22PM EDT | 180.00 | 37.35 | 36.90 | 37.55 | +0.35 | +0.95% | 60 | 1,105 | 68.60% |
| COIN241220P00185000 | 2024-09-11 1:54PM EDT | 185.00 | 41.50 | 39.60 | 41.50 | -3.50 | -7.78% | 2 | 544 | 67.67% |
| COIN241220P00190000 | 2024-09-11 3:49PM EDT | 190.00 | 44.65 | 43.90 | 45.40 | -1.55 | -3.35% | 6 | 430 | 68.81% |
| COIN241220P00195000 | 2024-09-11 3:33PM EDT | 195.00 | 47.66 | 47.05 | 48.70 | -3.17 | -6.24% | 12 | 235 | 66.71% |
| COIN241220P00200000 | 2024-09-11 2:27PM EDT | 200.00 | 52.49 | 51.45 | 52.80 | -0.24 | -0.46% | 18 | 562 | 67.65% |
| COIN241220P00210000 | 2024-09-11 3:12PM EDT | 210.00 | 60.25 | 58.75 | 60.75 | -0.70 | -1.15% | 3 | 514 | 65.41% |
| COIN241220P00220000 | 2024-09-11 3:16PM EDT | 220.00 | 68.10 | 67.55 | 69.40 | -3.05 | -4.29% | 4 | 539 | 65.92% |
| COIN241220P00230000 | 2024-09-11 1:39PM EDT | 230.00 | 78.00 | 76.20 | 77.35 | -7.67 | -8.95% | 3 | 348 | 63.23% |
| COIN241220P00240000 | 2024-09-06 2:12PM EDT | 240.00 | 94.63 | 85.15 | 86.90 | 0.00 | - | 2 | 245 | 63.77% |
| COIN241220P00250000 | 2024-09-09 9:34AM EDT | 250.00 | 99.23 | 93.65 | 96.10 | 0.00 | - | 2 | 130 | 60.64% |
| COIN241220P00260000 | 2024-09-06 3:29PM EDT | 260.00 | 113.06 | 103.65 | 105.25 | 0.00 | - | 13 | 109 | 61.01% |
| COIN241220P00270000 | 2024-09-10 10:25AM EDT | 270.00 | 119.62 | 113.10 | 113.95 | 0.00 | - | 85 | 163 | 54.69% |
| COIN241220P00280000 | 2024-08-15 2:23PM EDT | 280.00 | 88.90 | 122.70 | 124.65 | 0.00 | - | 2 | 63 | 59.57% |
| COIN241220P00290000 | 2024-09-04 12:13PM EDT | 290.00 | 124.58 | 132.30 | 133.95 | 0.00 | - | 5 | 18 | 52.78% |
| COIN241220P00300000 | 2024-09-03 12:46PM EDT | 300.00 | 129.45 | 141.55 | 143.90 | 0.00 | - | 14 | 15 | 67.82% |
| COIN241220P00310000 | 2024-08-29 11:44AM EDT | 310.00 | 117.75 | 151.60 | 153.65 | 0.00 | - | 1 | 0 | 67.24% |
| COIN241220P00320000 | 2024-08-23 10:06AM EDT | 320.00 | 120.30 | 161.35 | 164.65 | 0.00 | - | 1 | 0 | 55.52% |
| COIN241220P00330000 | 2024-09-06 2:57PM EDT | 330.00 | 182.38 | 171.05 | 174.20 | 0.00 | - | 1 | 0 | 78.78% |
| COIN241220P00340000 | 2024-05-20 9:35AM EDT | 340.00 | 144.65 | 120.15 | 122.00 | 0.00 | - | - | 5 | 0.00% |
| COIN241220P00350000 | 2024-08-27 1:25PM EDT | 350.00 | 154.80 | 191.90 | 193.75 | 0.00 | - | 1 | 0 | 77.93% |
| COIN241220P00390000 | 2024-07-05 9:46AM EDT | 390.00 | 181.00 | 185.65 | 189.60 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241220P00400000 | 2024-08-05 12:26PM EDT | 400.00 | 205.00 | 235.70 | 238.45 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00460000 | 2024-07-12 10:08AM EDT | 460.00 | 243.85 | 262.35 | 264.90 | 0.00 | - | - | 0 | 0.00% |
| COIN241220P00470000 | 2024-05-20 11:08AM EDT | 470.00 | 265.70 | 236.00 | 239.30 | 0.00 | - | - | 9 | 0.00% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 480.00 | 263.50 | 248.15 | 250.90 | 0.00 | - | - | 1 | 0.00% |
| COIN241220P00500000 | 2024-07-19 3:30PM EDT | 500.00 | 245.00 | 293.30 | 296.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN241220P00510000 | 2024-06-06 10:35AM EDT | 510.00 | 261.53 | 285.05 | 287.95 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220P00520000 | 2024-06-18 1:40PM EDT | 520.00 | 283.45 | 284.40 | 287.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.