Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250815C00080000 | 2024-10-08 11:36AM EDT | 80.00 | 94.94 | 104.00 | 105.20 | 0.00 | - | 1 | 14 | 89.17% |
| COIN250815C00085000 | 2024-10-07 1:31PM EDT | 85.00 | 95.50 | 100.10 | 101.30 | 0.00 | - | 2 | 4 | 87.68% |
| COIN250815C00090000 | 2024-10-09 3:09PM EDT | 90.00 | 88.00 | 95.25 | 97.65 | 0.00 | - | 1 | 5 | 84.82% |
| COIN250815C00095000 | 2024-09-27 3:23PM EDT | 95.00 | 107.20 | 92.65 | 93.80 | 0.00 | - | 4 | 4 | 85.21% |
| COIN250815C00100000 | 2024-10-11 12:51PM EDT | 100.00 | 90.95 | 87.75 | 90.25 | +10.05 | +12.42% | 2 | 46 | 82.27% |
| COIN250815C00105000 | 2024-10-02 1:58PM EDT | 105.00 | 78.30 | 84.30 | 86.80 | 0.00 | - | 2 | 17 | 81.49% |
| COIN250815C00110000 | 2024-10-07 11:36AM EDT | 110.00 | 79.15 | 81.50 | 83.40 | 0.00 | - | 4 | 7 | 81.40% |
| COIN250815C00115000 | 2024-10-07 11:34AM EDT | 115.00 | 76.38 | 78.95 | 80.30 | 0.00 | - | 4 | 6 | 81.70% |
| COIN250815C00120000 | 2024-10-07 10:17AM EDT | 120.00 | 75.06 | 75.85 | 77.20 | 0.00 | - | 1 | 13 | 81.09% |
| COIN250815C00125000 | 2024-10-11 9:48AM EDT | 125.00 | 67.03 | 72.60 | 74.75 | -4.27 | -5.99% | 2 | 5 | 80.83% |
| COIN250815C00130000 | 2024-10-09 2:56PM EDT | 130.00 | 62.95 | 69.35 | 71.25 | 0.00 | - | 1 | 9 | 79.27% |
| COIN250815C00135000 | 2024-10-01 10:58AM EDT | 135.00 | 60.95 | 67.60 | 68.45 | 0.00 | - | 1 | 9 | 79.84% |
| COIN250815C00140000 | 2024-10-08 12:11PM EDT | 140.00 | 57.30 | 64.30 | 65.85 | 0.00 | - | 5 | 16 | 78.85% |
| COIN250815C00145000 | 2024-10-08 11:55AM EDT | 145.00 | 55.75 | 61.00 | 63.20 | 0.00 | - | 1 | 13 | 77.70% |
| COIN250815C00150000 | 2024-10-10 11:32AM EDT | 150.00 | 51.00 | 58.80 | 60.70 | 0.00 | - | 1 | 90 | 77.59% |
| COIN250815C00155000 | 2024-10-02 1:58PM EDT | 155.00 | 51.60 | 56.60 | 58.35 | 0.00 | - | 1 | 8 | 77.45% |
| COIN250815C00160000 | 2024-10-10 9:53AM EDT | 160.00 | 47.40 | 53.90 | 55.95 | 0.00 | - | 1 | 24 | 76.68% |
| COIN250815C00165000 | 2024-10-11 12:33PM EDT | 165.00 | 54.68 | 52.15 | 53.70 | +10.05 | +22.52% | 2 | 33 | 76.74% |
| COIN250815C00170000 | 2024-10-11 11:55AM EDT | 170.00 | 50.55 | 50.45 | 51.55 | +3.92 | +8.41% | 11 | 185 | 76.78% |
| COIN250815C00175000 | 2024-10-11 3:58PM EDT | 175.00 | 49.23 | 48.85 | 49.50 | +4.53 | +10.13% | 15 | 132 | 76.86% |
| COIN250815C00180000 | 2024-10-11 1:07PM EDT | 180.00 | 48.65 | 46.80 | 47.60 | +1.90 | +4.06% | 1 | 18 | 76.56% |
| COIN250815C00185000 | 2024-10-09 3:40PM EDT | 185.00 | 39.39 | 44.70 | 45.75 | 0.00 | - | 4 | 12 | 76.16% |
| COIN250815C00190000 | 2024-10-09 3:34PM EDT | 190.00 | 37.89 | 42.75 | 43.90 | 0.00 | - | 1 | 57 | 75.77% |
| COIN250815C00195000 | 2024-10-09 10:59AM EDT | 195.00 | 36.60 | 40.80 | 42.25 | 0.00 | - | 28 | 17 | 75.43% |
| COIN250815C00200000 | 2024-10-11 3:25PM EDT | 200.00 | 40.06 | 39.65 | 40.60 | +6.06 | +17.82% | 13 | 159 | 75.63% |
| COIN250815C00210000 | 2024-10-04 3:50PM EDT | 210.00 | 34.89 | 36.45 | 37.45 | 0.00 | - | 7 | 78 | 75.15% |
| COIN250815C00220000 | 2024-10-11 3:22PM EDT | 220.00 | 34.40 | 33.65 | 34.75 | +4.49 | +15.01% | 4 | 162 | 74.98% |
| COIN250815C00230000 | 2024-10-11 1:22PM EDT | 230.00 | 32.32 | 29.85 | 32.10 | +5.87 | +22.19% | 13 | 113 | 73.74% |
| COIN250815C00240000 | 2024-10-11 11:37AM EDT | 240.00 | 29.00 | 28.85 | 29.75 | +3.75 | +14.85% | 3 | 24 | 74.61% |
| COIN250815C00250000 | 2024-10-11 11:17AM EDT | 250.00 | 26.64 | 25.85 | 27.55 | +4.64 | +21.09% | 17 | 325 | 73.75% |
| COIN250815C00260000 | 2024-10-11 1:35PM EDT | 260.00 | 25.50 | 24.85 | 25.55 | +3.70 | +16.97% | 3 | 126 | 74.37% |
| COIN250815C00270000 | 2024-10-10 2:24PM EDT | 270.00 | 18.50 | 22.60 | 23.70 | 0.00 | - | 6 | 268 | 73.87% |
| COIN250815C00280000 | 2024-10-10 11:39AM EDT | 280.00 | 17.37 | 20.40 | 22.05 | 0.00 | - | 1 | 20 | 73.34% |
| COIN250815C00290000 | 2024-10-11 1:44PM EDT | 290.00 | 20.80 | 19.40 | 20.50 | +3.55 | +20.58% | 11 | 8 | 73.67% |
| COIN250815C00300000 | 2024-10-11 2:50PM EDT | 300.00 | 19.35 | 18.55 | 19.15 | +4.70 | +32.08% | 120 | 393 | 74.12% |
| COIN250815C00310000 | 2024-10-11 2:49PM EDT | 310.00 | 18.05 | 17.20 | 17.75 | +4.30 | +31.27% | 86 | 88 | 73.92% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250815P00080000 | 2024-10-09 9:42AM EDT | 80.00 | 5.55 | 4.80 | 5.10 | 0.00 | - | 14 | 50 | 75.20% |
| COIN250815P00085000 | 2024-10-11 3:24PM EDT | 85.00 | 5.87 | 5.75 | 6.05 | -2.81 | -32.37% | 4 | 9 | 74.46% |
| COIN250815P00090000 | 2024-10-11 3:24PM EDT | 90.00 | 6.92 | 6.75 | 7.15 | -1.03 | -12.96% | 2 | 8 | 73.77% |
| COIN250815P00095000 | 2024-10-10 3:53PM EDT | 95.00 | 9.20 | 7.90 | 8.30 | 0.00 | - | 2 | 4 | 73.09% |
| COIN250815P00100000 | 2024-10-10 2:43PM EDT | 100.00 | 10.90 | 9.15 | 9.60 | 0.00 | - | 37 | 156 | 72.52% |
| COIN250815P00105000 | 2024-10-09 3:30PM EDT | 105.00 | 11.95 | 10.15 | 11.00 | 0.00 | - | 97 | 202 | 71.44% |
| COIN250815P00110000 | 2024-10-10 3:52PM EDT | 110.00 | 13.75 | 11.90 | 12.35 | 0.00 | - | 43 | 32 | 71.10% |
| COIN250815P00115000 | 2024-10-11 12:23PM EDT | 115.00 | 13.77 | 13.40 | 13.95 | -2.00 | -12.68% | 3 | 650 | 70.49% |
| COIN250815P00120000 | 2024-10-11 12:29PM EDT | 120.00 | 15.35 | 15.15 | 15.80 | -1.95 | -11.27% | 1 | 274 | 70.25% |
| COIN250815P00125000 | 2024-10-10 3:01PM EDT | 125.00 | 19.60 | 17.15 | 17.65 | 0.00 | - | 322 | 353 | 70.04% |
| COIN250815P00130000 | 2024-10-07 2:19PM EDT | 130.00 | 20.87 | 18.80 | 19.60 | 0.00 | - | 1 | 175 | 69.32% |
| COIN250815P00135000 | 2024-10-09 2:38PM EDT | 135.00 | 23.35 | 20.60 | 21.70 | 0.00 | - | 1 | 50 | 68.73% |
| COIN250815P00140000 | 2024-10-11 9:43AM EDT | 140.00 | 24.00 | 22.25 | 23.90 | -0.60 | -2.44% | 15 | 324 | 67.91% |
| COIN250815P00145000 | 2024-10-11 3:46PM EDT | 145.00 | 25.70 | 24.20 | 26.20 | -1.75 | -6.38% | 152 | 158 | 67.32% |
| COIN250815P00150000 | 2024-10-11 11:58AM EDT | 150.00 | 28.45 | 27.85 | 28.55 | -2.15 | -7.03% | 2 | 866 | 68.16% |
| COIN250815P00155000 | 2024-10-09 12:31PM EDT | 155.00 | 32.50 | 30.10 | 31.00 | 0.00 | - | 21 | 36 | 67.62% |
| COIN250815P00160000 | 2024-10-11 10:33AM EDT | 160.00 | 34.95 | 32.90 | 33.60 | +0.25 | +0.72% | 2 | 269 | 67.52% |
| COIN250815P00165000 | 2024-10-11 12:34PM EDT | 165.00 | 35.60 | 34.80 | 36.25 | -4.23 | -10.62% | 36 | 210 | 66.55% |
| COIN250815P00170000 | 2024-10-11 12:34PM EDT | 170.00 | 38.25 | 38.15 | 38.95 | -5.65 | -12.87% | 3 | 29 | 66.69% |
| COIN250815P00175000 | 2024-10-11 12:15PM EDT | 175.00 | 41.70 | 41.10 | 41.85 | -2.65 | -5.98% | 24 | 288 | 66.52% |
| COIN250815P00180000 | 2024-10-11 12:34PM EDT | 180.00 | 44.00 | 43.05 | 44.75 | -2.85 | -6.08% | 30 | 28 | 65.41% |
| COIN250815P00185000 | 2024-10-11 12:09PM EDT | 185.00 | 47.65 | 46.85 | 47.75 | -4.10 | -7.92% | 29 | 41 | 65.73% |
| COIN250815P00190000 | 2024-10-11 12:03PM EDT | 190.00 | 50.90 | 49.55 | 50.85 | -4.10 | -7.45% | 2 | 13 | 65.12% |
| COIN250815P00195000 | 2024-10-11 12:03PM EDT | 195.00 | 54.05 | 52.85 | 54.00 | -4.55 | -7.76% | 2 | 51 | 64.92% |
| COIN250815P00200000 | 2024-10-09 2:25PM EDT | 200.00 | 60.80 | 56.35 | 57.25 | 0.00 | - | 2 | 6 | 64.82% |
| COIN250815P00210000 | 2024-09-24 11:43AM EDT | 210.00 | 67.75 | 63.25 | 64.00 | 0.00 | - | 17 | 21 | 64.42% |
| COIN250815P00220000 | 2024-10-09 2:45PM EDT | 220.00 | 75.34 | 69.30 | 70.95 | 0.00 | - | 7 | 15 | 63.09% |
| COIN250815P00230000 | 2024-10-04 1:42PM EDT | 230.00 | 82.90 | 76.40 | 78.25 | 0.00 | - | 2 | 16 | 62.45% |
| COIN250815P00240000 | 2024-08-23 1:56PM EDT | 240.00 | 73.30 | 87.85 | 90.15 | 0.00 | - | 1 | 1 | 68.51% |
| COIN250815P00250000 | 2024-10-10 2:45PM EDT | 250.00 | 100.54 | 92.25 | 93.50 | 0.00 | - | 1 | 2 | 61.89% |
| COIN250815P00260000 | 2024-09-04 1:01PM EDT | 260.00 | 108.35 | 102.50 | 107.00 | 0.00 | - | 2 | 19 | 67.87% |
| COIN250815P00270000 | 2024-10-08 10:46AM EDT | 270.00 | 115.04 | 108.45 | 109.50 | 0.00 | - | 1 | 2 | 60.93% |
| COIN250815P00310000 | 2024-08-28 12:43PM EDT | 310.00 | 136.65 | 133.50 | 135.65 | 0.00 | - | 4 | 4 | 39.04% |
© 2024 Yahoo. All rights reserved.