Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241004C00135000 | 2024-10-03 3:26PM EDT | 2024-10-04 | 28.60 | 27.65 | 28.70 | -3.95 | -12.14% | 1 | 32 | 119.14% |
| COIN241011C00135000 | 2024-10-02 10:52AM EDT | 2024-10-11 | 30.91 | 28.15 | 29.25 | 0.00 | - | 1 | 7 | 81.98% |
| COIN241018C00135000 | 2024-10-03 3:26PM EDT | 2024-10-18 | 29.93 | 29.40 | 30.05 | -4.42 | -12.87% | 1 | 214 | 80.27% |
| COIN241025C00135000 | 2024-10-02 10:32AM EDT | 2024-10-25 | 31.71 | 30.10 | 31.10 | 0.00 | - | 100 | 100 | 77.17% |
| COIN241115C00135000 | 2024-10-02 2:02PM EDT | 2024-11-15 | 38.05 | 35.10 | 35.55 | 0.00 | - | 2 | 20 | 87.13% |
| COIN241220C00135000 | 2024-10-03 3:32PM EDT | 2024-12-20 | 39.70 | 39.15 | 39.60 | -3.65 | -8.42% | 1 | 70 | 82.43% |
| COIN250117C00135000 | 2024-10-01 11:03AM EDT | 2025-01-17 | 43.80 | 41.45 | 42.15 | 0.00 | - | 2 | 139 | 79.44% |
| COIN250221C00135000 | 2024-10-01 1:08PM EDT | 2025-02-21 | 45.82 | 44.50 | 45.45 | 0.00 | - | 1 | 33 | 78.56% |
| COIN250321C00135000 | 2024-10-03 11:58AM EDT | 2025-03-21 | 48.90 | 47.50 | 48.05 | -12.10 | -19.84% | 3 | 35 | 79.47% |
| COIN250620C00135000 | 2024-09-17 11:51AM EDT | 2025-06-20 | 58.25 | 53.40 | 55.80 | 0.00 | - | 6 | 46 | 79.13% |
| COIN250815C00135000 | 2024-10-01 10:58AM EDT | 2025-08-15 | 60.95 | 57.65 | 58.45 | 0.00 | - | 1 | 9 | 78.70% |
| COIN251219C00135000 | 2024-09-23 3:02PM EDT | 2025-12-19 | 69.75 | 65.00 | 65.85 | 0.00 | - | 1 | 60 | 79.18% |
| COIN260116C00135000 | 2024-09-27 2:50PM EDT | 2026-01-16 | 90.45 | 66.45 | 67.35 | 0.00 | - | 2 | 88 | 79.26% |
| COIN260515C00135000 | 2024-09-06 1:24PM EDT | 2026-05-15 | 64.45 | 71.50 | 74.20 | 0.00 | - | 8 | 96 | 79.86% |
| COIN260918C00135000 | 2024-09-04 11:15AM EDT | 2026-09-18 | 80.29 | 77.30 | 78.15 | 0.00 | - | 1 | 6 | 79.37% |
| COIN261218C00135000 | 2024-10-03 10:11AM EDT | 2026-12-18 | 82.88 | 80.75 | 82.15 | +1.48 | +1.82% | 1 | 2 | 79.82% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241004P00135000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 29 | 1,128 | 109.38% |
| COIN241011P00135000 | 2024-10-03 11:46AM EDT | 2024-10-11 | 0.39 | 0.38 | 0.47 | -0.06 | -13.33% | 8 | 276 | 75.98% |
| COIN241018P00135000 | 2024-10-03 3:53PM EDT | 2024-10-18 | 1.18 | 1.07 | 1.16 | +0.07 | +6.80% | 106 | 1,480 | 71.92% |
| COIN241025P00135000 | 2024-10-03 3:52PM EDT | 2024-10-25 | 1.88 | 1.80 | 1.90 | +0.11 | +6.21% | 29 | 274 | 69.75% |
| COIN241101P00135000 | 2024-10-03 3:26PM EDT | 2024-11-01 | 3.28 | 3.10 | 3.45 | +0.18 | +5.81% | 100 | 173 | 74.65% |
| COIN241108P00135000 | 2024-10-03 11:40AM EDT | 2024-11-08 | 5.17 | 5.05 | 6.05 | -0.01 | -0.19% | 8 | 91 | 83.84% |
| COIN241115P00135000 | 2024-10-03 3:38PM EDT | 2024-11-15 | 6.20 | 6.20 | 6.35 | +0.03 | +0.49% | 62 | 1,052 | 81.38% |
| COIN241220P00135000 | 2024-10-03 1:11PM EDT | 2024-12-20 | 9.52 | 9.45 | 9.65 | +0.26 | +2.81% | 20 | 599 | 75.17% |
| COIN250117P00135000 | 2024-10-02 3:25PM EDT | 2025-01-17 | 11.45 | 11.60 | 11.80 | 0.00 | - | 64 | 552 | 72.36% |
| COIN250221P00135000 | 2024-09-30 10:08AM EDT | 2025-02-21 | 11.22 | 14.30 | 14.55 | 0.00 | - | 1 | 79 | 71.18% |
| COIN250321P00135000 | 2024-09-30 2:33PM EDT | 2025-03-21 | 13.75 | 16.40 | 16.65 | 0.00 | - | 5 | 1,325 | 70.86% |
| COIN250620P00135000 | 2024-10-03 12:24PM EDT | 2025-06-20 | 21.90 | 21.85 | 22.10 | +0.23 | +1.06% | 17 | 540 | 69.21% |
| COIN250815P00135000 | 2024-10-03 11:54AM EDT | 2025-08-15 | 24.65 | 24.80 | 25.50 | +2.50 | +11.29% | 5 | 49 | 69.13% |
| COIN251219P00135000 | 2024-10-02 1:06PM EDT | 2025-12-19 | 30.25 | 30.35 | 30.90 | 0.00 | - | 10 | 229 | 67.74% |
| COIN260116P00135000 | 2024-10-02 1:15PM EDT | 2026-01-16 | 31.40 | 31.30 | 31.90 | 0.00 | - | 20 | 188 | 67.30% |
| COIN260515P00135000 | 2024-09-06 2:40PM EDT | 2026-05-15 | 41.60 | 35.65 | 36.70 | 0.00 | - | 2 | 205 | 66.92% |
| COIN260918P00135000 | 2024-09-19 3:43PM EDT | 2026-09-18 | 38.61 | 39.40 | 40.35 | 0.00 | - | 2 | 14 | 65.79% |
| COIN261218P00135000 | 2024-09-30 10:06AM EDT | 2026-12-18 | 40.09 | 41.80 | 42.85 | 0.00 | - | 4 | 22 | 65.15% |
| COIN270115P00135000 | 2024-09-23 1:16PM EDT | 2027-01-15 | 40.80 | 42.25 | 43.45 | 0.00 | - | 1 | 2 | 64.72% |
© 2024 Yahoo. All rights reserved.