Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:110.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00110000 | 2024-09-16 10:19AM EDT | 2024-09-20 | 50.98 | 52.90 | 54.35 | 0.00 | - | 1 | 58 | 217.58% |
| COIN240927C00110000 | 2024-09-09 9:30AM EDT | 2024-09-27 | 41.46 | 53.35 | 54.90 | 0.00 | - | - | 1 | 147.46% |
| COIN241004C00110000 | 2024-08-23 10:31AM EDT | 2024-10-04 | 98.97 | 53.60 | 54.90 | 0.00 | - | 1 | 1 | 116.99% |
| COIN241011C00110000 | 2024-09-06 3:10PM EDT | 2024-10-11 | 40.45 | 53.70 | 55.35 | 0.00 | - | 2 | 2 | 104.88% |
| COIN241018C00110000 | 2024-09-16 10:40AM EDT | 2024-10-18 | 51.40 | 54.20 | 55.60 | 0.00 | - | 3 | 7 | 98.93% |
| COIN241115C00110000 | 2024-09-16 2:27PM EDT | 2024-11-15 | 54.79 | 57.05 | 57.85 | 0.00 | - | 1 | 17 | 95.87% |
| COIN241220C00110000 | 2024-09-17 10:08AM EDT | 2024-12-20 | 58.45 | 58.60 | 59.95 | -1.55 | -2.58% | 1 | 13 | 86.84% |
| COIN250117C00110000 | 2024-09-12 11:54AM EDT | 2025-01-17 | 58.80 | 61.20 | 61.70 | 0.00 | - | 4 | 373 | 86.54% |
| COIN250221C00110000 | 2024-09-09 10:04AM EDT | 2025-02-21 | 58.80 | 62.75 | 64.00 | 0.00 | - | 1 | 12 | 83.83% |
| COIN250321C00110000 | 2024-09-17 9:53AM EDT | 2025-03-21 | 64.35 | 64.30 | 65.75 | 0.00 | - | 1 | 81 | 82.97% |
| COIN250620C00110000 | 2024-09-06 12:53PM EDT | 2025-06-20 | 59.40 | 70.30 | 71.70 | 0.00 | - | 1 | 133 | 84.19% |
| COIN250815C00110000 | 2024-09-17 11:30AM EDT | 2025-08-15 | 76.35 | 73.05 | 74.65 | 0.00 | - | 4 | 4 | 83.63% |
| COIN251219C00110000 | 2024-09-17 2:15PM EDT | 2025-12-19 | 78.35 | 78.60 | 80.05 | 0.00 | - | 8 | 411 | 82.35% |
| COIN260116C00110000 | 2024-09-16 2:55PM EDT | 2026-01-16 | 78.00 | 79.95 | 81.80 | 0.00 | - | 4 | 34 | 83.01% |
| COIN260515C00110000 | 2024-08-06 12:03PM EDT | 2026-05-15 | 114.02 | 79.50 | 84.00 | 0.00 | - | 2 | 20 | 75.95% |
| COIN261218C00110000 | 2024-09-12 2:24PM EDT | 2026-12-18 | 94.81 | 91.80 | 94.40 | 0.00 | - | 2 | 15 | 82.76% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00110000 | 2024-09-17 10:07AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 111 | 894 | 160.94% |
| COIN240927P00110000 | 2024-09-17 12:12PM EDT | 2024-09-27 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 2 | 188 | 109.57% |
| COIN241004P00110000 | 2024-09-16 10:47AM EDT | 2024-10-04 | 0.36 | 0.10 | 0.42 | 0.00 | - | 1 | 34 | 93.85% |
| COIN241011P00110000 | 2024-09-17 9:49AM EDT | 2024-10-11 | 0.25 | 0.12 | 0.66 | 0.00 | - | 1 | 194 | 84.67% |
| COIN241018P00110000 | 2024-09-18 10:39AM EDT | 2024-10-18 | 0.57 | 0.48 | 0.66 | +0.05 | +10.64% | 1 | 467 | 79.93% |
| COIN241025P00110000 | 2024-09-17 1:55PM EDT | 2024-10-25 | 0.85 | 0.52 | 1.10 | 0.00 | - | 1 | 32 | 77.56% |
| COIN241101P00110000 | 2024-09-18 9:40AM EDT | 2024-11-01 | 1.41 | 0.81 | 1.70 | +0.05 | +3.68% | 1 | 14 | 78.69% |
| COIN241115P00110000 | 2024-09-17 12:00PM EDT | 2024-11-15 | 2.20 | 2.33 | 2.43 | 0.00 | - | 23 | 2,354 | 81.27% |
| COIN241220P00110000 | 2024-09-17 12:52PM EDT | 2024-12-20 | 4.24 | 4.00 | 4.10 | 0.00 | - | 2 | 380 | 76.00% |
| COIN250117P00110000 | 2024-09-17 3:29PM EDT | 2025-01-17 | 5.68 | 5.35 | 5.50 | 0.00 | - | 3 | 2,111 | 74.01% |
| COIN250221P00110000 | 2024-09-16 10:25AM EDT | 2025-02-21 | 7.85 | 7.20 | 7.35 | 0.00 | - | 31 | 221 | 73.17% |
| COIN250321P00110000 | 2024-09-17 9:40AM EDT | 2025-03-21 | 8.85 | 8.50 | 8.95 | 0.00 | - | 1 | 517 | 72.78% |
| COIN250620P00110000 | 2024-09-12 1:02PM EDT | 2025-06-20 | 13.78 | 12.75 | 13.00 | 0.00 | - | 10 | 126 | 71.44% |
| COIN250815P00110000 | 2024-09-17 10:46AM EDT | 2025-08-15 | 14.75 | 14.95 | 15.35 | 0.00 | - | 10 | 11 | 70.81% |
| COIN251219P00110000 | 2024-09-12 10:05AM EDT | 2025-12-19 | 21.70 | 19.55 | 20.05 | 0.00 | - | 1 | 229 | 69.91% |
| COIN260116P00110000 | 2024-09-17 12:47PM EDT | 2026-01-16 | 20.80 | 20.05 | 20.95 | 0.00 | - | 1 | 494 | 69.26% |
| COIN260515P00110000 | 2024-09-16 1:17PM EDT | 2026-05-15 | 25.60 | 24.00 | 24.70 | 0.00 | - | 1 | 55 | 68.90% |
| COIN260918P00110000 | 2024-09-06 12:47PM EDT | 2026-09-18 | 29.86 | 25.35 | 27.90 | 0.00 | - | 1 | 14 | 66.35% |
| COIN261218P00110000 | 2024-09-13 12:30PM EDT | 2026-12-18 | 30.27 | 29.15 | 30.10 | 0.00 | - | 1 | 52 | 67.15% |
© 2024 Yahoo. All rights reserved.