Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00100000 | 2024-09-13 12:06PM EDT | 2024-09-20 | 67.19 | 62.50 | 63.75 | +9.89 | +17.26% | 2 | 76 | 148.05% |
| COIN240927C00100000 | 2024-09-11 1:27PM EDT | 2024-09-27 | 57.05 | 62.55 | 64.25 | 0.00 | - | 2 | 2 | 130.66% |
| COIN241011C00100000 | 2024-09-05 9:46AM EDT | 2024-10-11 | 66.55 | 63.00 | 64.65 | 0.00 | - | - | 1 | 106.98% |
| COIN241018C00100000 | 2024-09-13 1:18PM EDT | 2024-10-18 | 67.20 | 63.45 | 64.70 | +5.70 | +9.27% | 5 | 22 | 101.47% |
| COIN241115C00100000 | 2024-09-10 10:10AM EDT | 2024-11-15 | 55.30 | 64.75 | 66.80 | 0.00 | - | 2 | 13 | 96.51% |
| COIN241220C00100000 | 2024-09-13 12:06PM EDT | 2024-12-20 | 71.29 | 67.15 | 67.85 | +17.44 | +32.39% | 1 | 27 | 90.04% |
| COIN250117C00100000 | 2024-09-12 1:19PM EDT | 2025-01-17 | 69.30 | 68.65 | 69.65 | 0.00 | - | 1 | 2,732 | 88.68% |
| COIN250221C00100000 | 2024-09-12 3:40PM EDT | 2025-02-21 | 70.55 | 70.25 | 71.85 | 0.00 | - | 9 | 13 | 87.12% |
| COIN250321C00100000 | 2024-09-13 1:52PM EDT | 2025-03-21 | 75.14 | 71.25 | 73.10 | +5.24 | +7.50% | 1 | 471 | 84.91% |
| COIN250620C00100000 | 2024-09-06 2:07PM EDT | 2025-06-20 | 64.38 | 76.85 | 78.05 | 0.00 | - | 3 | 194 | 86.00% |
| COIN250815C00100000 | 2024-09-12 12:00PM EDT | 2025-08-15 | 77.00 | 78.45 | 80.85 | 0.00 | - | 1 | 27 | 84.41% |
| COIN251219C00100000 | 2024-09-12 11:41AM EDT | 2025-12-19 | 83.62 | 84.95 | 87.25 | 0.00 | - | 3 | 2,247 | 86.46% |
| COIN260116C00100000 | 2024-09-13 11:41AM EDT | 2026-01-16 | 89.80 | 85.90 | 86.55 | +1.50 | +1.70% | 1 | 580 | 84.22% |
| COIN260515C00100000 | 2024-09-12 2:24PM EDT | 2026-05-15 | 92.83 | 90.10 | 92.20 | 0.00 | - | 2 | 49 | 85.11% |
| COIN260918C00100000 | 2024-08-08 10:25AM EDT | 2026-09-18 | 121.31 | 80.00 | 82.45 | 0.00 | - | - | 1 | 59.89% |
| COIN261218C00100000 | 2024-09-12 12:47PM EDT | 2026-12-18 | 95.70 | 96.70 | 99.35 | 0.00 | - | 2 | 10 | 84.74% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00100000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 518 | 1,554 | 135.94% |
| COIN240927P00100000 | 2024-09-12 1:53PM EDT | 2024-09-27 | 0.11 | 0.05 | 0.19 | 0.00 | - | 3 | 114 | 111.33% |
| COIN241004P00100000 | 2024-09-13 11:35AM EDT | 2024-10-04 | 0.20 | 0.12 | 0.28 | -0.08 | -28.57% | 22 | 25 | 97.66% |
| COIN241011P00100000 | 2024-09-13 3:39PM EDT | 2024-10-11 | 0.33 | 0.16 | 0.35 | -0.10 | -23.26% | 120 | 17 | 87.79% |
| COIN241018P00100000 | 2024-09-13 3:14PM EDT | 2024-10-18 | 0.43 | 0.33 | 0.53 | -0.03 | -6.52% | 99 | 576 | 85.64% |
| COIN241025P00100000 | 2024-09-13 11:32AM EDT | 2024-10-25 | 0.62 | 0.29 | 0.97 | -0.15 | -19.48% | 1 | 11 | 83.89% |
| COIN241115P00100000 | 2024-09-13 3:36PM EDT | 2024-11-15 | 1.57 | 1.58 | 1.85 | -0.08 | -4.85% | 92 | 491 | 85.28% |
| COIN241220P00100000 | 2024-09-13 1:42PM EDT | 2024-12-20 | 2.77 | 2.81 | 3.10 | -0.21 | -7.05% | 4 | 805 | 79.24% |
| COIN250117P00100000 | 2024-09-13 3:49PM EDT | 2025-01-17 | 3.93 | 3.90 | 4.10 | -0.07 | -1.75% | 22 | 1,814 | 76.70% |
| COIN250221P00100000 | 2024-09-13 2:32PM EDT | 2025-02-21 | 5.36 | 5.40 | 5.55 | -0.92 | -14.65% | 1 | 126 | 75.46% |
| COIN250321P00100000 | 2024-09-13 2:50PM EDT | 2025-03-21 | 6.60 | 6.65 | 6.85 | -0.05 | -0.75% | 1 | 1,316 | 75.24% |
| COIN250620P00100000 | 2024-09-13 9:42AM EDT | 2025-06-20 | 10.70 | 10.20 | 10.80 | +0.09 | +0.85% | 1 | 699 | 74.15% |
| COIN250815P00100000 | 2024-09-12 3:32PM EDT | 2025-08-15 | 12.60 | 12.60 | 12.90 | 0.00 | - | 1 | 40 | 74.02% |
| COIN251219P00100000 | 2024-09-13 3:44PM EDT | 2025-12-19 | 16.80 | 16.60 | 17.25 | -0.78 | -4.44% | 11 | 590 | 72.75% |
| COIN260116P00100000 | 2024-09-13 1:15PM EDT | 2026-01-16 | 17.35 | 17.50 | 18.30 | -2.65 | -13.25% | 5 | 731 | 72.78% |
| COIN260515P00100000 | 2024-08-30 3:29PM EDT | 2026-05-15 | 17.50 | 19.85 | 23.50 | 0.00 | - | 1 | 442 | 72.66% |
| COIN260918P00100000 | 2024-09-10 11:52AM EDT | 2026-09-18 | 25.29 | 21.50 | 24.30 | 0.00 | - | 1 | 2 | 68.31% |
| COIN261218P00100000 | 2024-09-06 3:39PM EDT | 2026-12-18 | 28.00 | 25.45 | 28.00 | 0.00 | - | 8 | 27 | 70.82% |
© 2024 Yahoo. All rights reserved.