Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918C00090000 | 2024-09-10 11:49AM EDT | 90.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| COIN260918C00095000 | 2024-09-12 3:49PM EDT | 95.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| COIN260918C00100000 | 2024-08-08 10:25AM EDT | 100.00 | 121.31 | 80.00 | 82.45 | 0.00 | - | - | 1 | 59.97% |
| COIN260918C00105000 | 2024-08-19 9:36AM EDT | 105.00 | 130.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN260918C00120000 | 2024-09-03 12:01PM EDT | 120.00 | 93.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN260918C00125000 | 2024-06-07 11:05AM EDT | 125.00 | 174.50 | 134.50 | 138.50 | 0.00 | - | 3 | 1 | 186.40% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 130.00 | 159.49 | 116.60 | 119.65 | 0.00 | - | 1 | 1 | 143.39% |
| COIN260918C00135000 | 2024-09-04 11:15AM EDT | 135.00 | 80.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN260918C00140000 | 2024-06-27 2:41PM EDT | 140.00 | 130.84 | 144.00 | 149.00 | 0.00 | - | 1 | 6 | 225.79% |
| COIN260918C00150000 | 2024-09-06 1:45PM EDT | 150.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN260918C00155000 | 2024-09-13 12:23PM EDT | 155.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COIN260918C00160000 | 2024-09-13 10:13AM EDT | 160.00 | 72.18 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| COIN260918C00165000 | 2024-09-13 3:26PM EDT | 165.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.20% |
| COIN260918C00170000 | 2024-09-09 12:34PM EDT | 170.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.78% |
| COIN260918C00175000 | 2024-09-11 2:35PM EDT | 175.00 | 62.66 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| COIN260918C00180000 | 2024-09-06 1:41PM EDT | 180.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 1.56% |
| COIN260918C00185000 | 2024-09-06 11:46AM EDT | 185.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| COIN260918C00190000 | 2024-09-10 3:34PM EDT | 190.00 | 59.17 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| COIN260918C00200000 | 2024-09-13 3:49PM EDT | 200.00 | 59.89 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| COIN260918C00210000 | 2024-09-09 10:09AM EDT | 210.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| COIN260918C00220000 | 2024-09-12 3:39PM EDT | 220.00 | 54.42 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| COIN260918C00230000 | 2024-09-09 10:09AM EDT | 230.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COIN260918C00240000 | 2024-09-03 2:56PM EDT | 240.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| COIN260918C00250000 | 2024-09-13 11:50AM EDT | 250.00 | 50.44 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 6.25% |
| COIN260918C00260000 | 2024-08-30 3:32PM EDT | 260.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| COIN260918C00270000 | 2024-09-11 2:27PM EDT | 270.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| COIN260918C00280000 | 2024-09-12 12:57PM EDT | 280.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| COIN260918C00290000 | 2024-09-11 11:05AM EDT | 290.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| COIN260918C00300000 | 2024-09-13 10:57AM EDT | 300.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| COIN260918C00310000 | 2024-09-05 2:35PM EDT | 310.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| COIN260918C00320000 | 2024-09-04 10:47AM EDT | 320.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COIN260918C00330000 | 2024-07-18 11:22AM EDT | 330.00 | 78.11 | 56.55 | 60.30 | 0.00 | - | 2 | 32 | 100.95% |
| COIN260918C00350000 | 2024-09-03 1:24PM EDT | 350.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 12.50% |
| COIN260918C00360000 | 2024-08-19 12:40PM EDT | 360.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| COIN260918C00380000 | 2024-08-01 1:40PM EDT | 380.00 | 52.30 | 36.15 | 38.40 | 0.00 | - | 1 | 13 | 83.61% |
| COIN260918C00390000 | 2024-07-24 11:20AM EDT | 390.00 | 78.50 | 49.60 | 53.05 | 0.00 | - | 2 | 1 | 99.91% |
| COIN260918C00400000 | 2024-09-11 3:27PM EDT | 400.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| COIN260918C00410000 | 2024-07-15 9:36AM EDT | 410.00 | 59.10 | 43.15 | 0.00 | 0.00 | - | 20 | 0 | 68.75% |
| COIN260918C00420000 | 2024-09-03 12:21PM EDT | 420.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| COIN260918C00430000 | 2024-07-24 11:21AM EDT | 430.00 | 71.55 | 45.20 | 47.85 | 0.00 | - | 2 | 14 | 98.48% |
| COIN260918C00440000 | 2024-09-12 9:57AM EDT | 440.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COIN260918C00450000 | 2024-08-15 11:39AM EDT | 450.00 | 40.20 | 21.50 | 25.30 | 0.00 | - | 1 | 3 | 74.38% |
| COIN260918C00460000 | 2024-05-15 3:48PM EDT | 460.00 | 53.20 | 64.00 | 68.50 | 0.00 | - | 1 | 0 | 122.70% |
| COIN260918C00470000 | 2024-09-06 12:51PM EDT | 470.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| COIN260918C00480000 | 2024-07-24 11:21AM EDT | 480.00 | 64.05 | 38.65 | 42.10 | 0.00 | - | 2 | 1 | 95.92% |
| COIN260918C00490000 | 2024-09-05 1:08PM EDT | 490.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| COIN260918C00500000 | 2024-09-11 10:32AM EDT | 500.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| COIN260918C00510000 | 2024-09-11 3:27PM EDT | 510.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
PutsforSeptember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918P00080000 | 2024-09-13 10:55AM EDT | 80.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| COIN260918P00090000 | 2024-09-04 10:36AM EDT | 90.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COIN260918P00095000 | 2024-09-04 2:56PM EDT | 95.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| COIN260918P00100000 | 2024-09-10 11:52AM EDT | 100.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COIN260918P00105000 | 2024-09-06 12:09PM EDT | 105.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| COIN260918P00110000 | 2024-09-06 12:47PM EDT | 110.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| COIN260918P00115000 | 2024-08-28 1:36PM EDT | 115.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| COIN260918P00120000 | 2024-09-05 3:16PM EDT | 120.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 6.25% |
| COIN260918P00125000 | 2024-08-30 9:31AM EDT | 125.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| COIN260918P00130000 | 2024-09-06 12:47PM EDT | 130.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
| COIN260918P00135000 | 2024-09-06 1:18PM EDT | 135.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 3.13% |
| COIN260918P00140000 | 2024-07-10 1:15PM EDT | 140.00 | 32.87 | 38.25 | 40.50 | 0.00 | - | 2 | 2 | 60.36% |
| COIN260918P00145000 | 2024-09-03 11:21AM EDT | 145.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 1.56% |
| COIN260918P00150000 | 2024-09-10 11:12AM EDT | 150.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| COIN260918P00155000 | 2024-09-06 2:18PM EDT | 155.00 | 57.18 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| COIN260918P00160000 | 2024-09-11 11:28AM EDT | 160.00 | 59.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| COIN260918P00165000 | 2024-09-04 10:10AM EDT | 165.00 | 56.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COIN260918P00170000 | 2024-09-03 10:14AM EDT | 170.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COIN260918P00175000 | 2024-08-28 11:30AM EDT | 175.00 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COIN260918P00180000 | 2024-08-08 11:24AM EDT | 180.00 | 64.05 | 73.75 | 75.30 | 0.00 | - | 2 | 11 | 70.68% |
| COIN260918P00185000 | 2024-09-06 10:33AM EDT | 185.00 | 72.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN260918P00190000 | 2024-08-06 1:33PM EDT | 190.00 | 70.15 | 74.45 | 76.10 | 0.00 | - | 1 | 2 | 63.17% |
| COIN260918P00195000 | 2024-08-29 11:21AM EDT | 195.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COIN260918P00200000 | 2024-09-13 10:00AM EDT | 200.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| COIN260918P00210000 | 2024-09-11 10:12AM EDT | 210.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN260918P00220000 | 2024-08-09 10:28AM EDT | 220.00 | 88.33 | 103.00 | 104.75 | 0.00 | - | 1 | 36 | 69.59% |
| COIN260918P00230000 | 2024-08-28 10:10AM EDT | 230.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN260918P00240000 | 2024-09-03 2:42PM EDT | 240.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN260918P00250000 | 2024-08-14 11:47AM EDT | 250.00 | 106.50 | 118.15 | 121.90 | 0.00 | - | 1 | 22 | 60.89% |
| COIN260918P00260000 | 2024-08-29 1:06PM EDT | 260.00 | 112.24 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COIN260918P00270000 | 2024-09-06 12:36PM EDT | 270.00 | 141.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918P00290000 | 2024-07-18 11:36AM EDT | 290.00 | 118.00 | 128.70 | 133.35 | 0.00 | - | 1 | 1 | 35.06% |
| COIN260918P00300000 | 2024-07-17 11:28AM EDT | 300.00 | 119.40 | 136.10 | 140.75 | 0.00 | - | 1 | 4 | 31.55% |
| COIN260918P00320000 | 2024-08-05 3:10PM EDT | 320.00 | 168.62 | 172.35 | 176.90 | 0.00 | - | - | 4 | 54.43% |
| COIN260918P00350000 | 2024-07-03 11:08AM EDT | 350.00 | 167.65 | 180.10 | 184.85 | 0.00 | - | 1 | 1 | 0.00% |
| COIN260918P00360000 | 2024-08-01 10:21AM EDT | 360.00 | 177.34 | 194.00 | 199.00 | 0.00 | - | 9 | 0 | 33.19% |
| COIN260918P00370000 | 2024-07-23 2:41PM EDT | 370.00 | 169.28 | 195.00 | 200.00 | 0.00 | - | - | 3 | 0.00% |
| COIN260918P00390000 | 2024-07-23 12:36PM EDT | 390.00 | 182.75 | 212.00 | 217.00 | 0.00 | - | - | 2 | 0.00% |
| COIN260918P00400000 | 2024-07-24 2:52PM EDT | 400.00 | 199.66 | 213.50 | 218.00 | 0.00 | - | 4 | 5 | 0.00% |
| COIN260918P00410000 | 2024-09-06 10:34AM EDT | 410.00 | 260.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN260918P00430000 | 2024-07-25 10:15AM EDT | 430.00 | 232.93 | 238.50 | 243.50 | 0.00 | - | 2 | 6 | 0.00% |
| COIN260918P00500000 | 2024-07-25 12:28PM EDT | 500.00 | 285.52 | 300.50 | 305.00 | 0.00 | - | 1 | 10 | 0.00% |
| COIN260918P00510000 | 2024-07-23 1:10PM EDT | 510.00 | 279.70 | 318.00 | 323.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.