Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:115.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00115000 | 2024-09-16 10:32AM EDT | 2024-09-20 | 44.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240927C00115000 | 2024-09-16 9:30AM EDT | 2024-09-27 | 44.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241004C00115000 | 2024-09-06 2:34PM EDT | 2024-10-04 | 34.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241018C00115000 | 2024-09-16 10:32AM EDT | 2024-10-18 | 46.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241115C00115000 | 2024-09-16 2:27PM EDT | 2024-11-15 | 50.62 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| COIN241220C00115000 | 2024-09-13 12:27PM EDT | 2024-12-20 | 58.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250117C00115000 | 2024-09-11 10:32AM EDT | 2025-01-17 | 47.51 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| COIN250321C00115000 | 2024-09-12 1:22PM EDT | 2025-03-21 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00115000 | 2024-09-13 11:07AM EDT | 2025-06-20 | 68.80 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 0.00% |
| COIN250815C00115000 | 2024-09-06 3:44PM EDT | 2025-08-15 | 58.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN251219C00115000 | 2024-09-16 1:37PM EDT | 2025-12-19 | 74.35 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| COIN260116C00115000 | 2024-09-11 10:04AM EDT | 2026-01-16 | 69.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN260515C00115000 | 2024-06-28 1:59PM EDT | 2026-05-15 | 136.37 | 153.00 | 157.50 | 0.00 | - | 1 | 5 | 309.74% |
| COIN261218C00115000 | 2024-07-16 3:14PM EDT | 2026-12-18 | 171.15 | 119.00 | 123.50 | 0.00 | - | 3 | 16 | 138.76% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00115000 | 2024-09-16 1:54PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 1,369 | 50.00% |
| COIN240927P00115000 | 2024-09-16 1:28PM EDT | 2024-09-27 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| COIN241004P00115000 | 2024-09-16 12:56PM EDT | 2024-10-04 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 25.00% |
| COIN241011P00115000 | 2024-09-16 9:44AM EDT | 2024-10-11 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018P00115000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COIN241025P00115000 | 2024-09-16 11:34AM EDT | 2024-10-25 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COIN241115P00115000 | 2024-09-16 3:26PM EDT | 2024-11-15 | 3.44 | 0.00 | 0.00 | 0.00 | - | 11 | 1,525 | 12.50% |
| COIN241220P00115000 | 2024-09-16 3:07PM EDT | 2024-12-20 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 12.50% |
| COIN250117P00115000 | 2024-09-16 9:41AM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,081 | 12.50% |
| COIN250221P00115000 | 2024-09-16 11:16AM EDT | 2025-02-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| COIN250321P00115000 | 2024-09-12 10:34AM EDT | 2025-03-21 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250620P00115000 | 2024-09-16 11:33AM EDT | 2025-06-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250815P00115000 | 2024-09-16 3:42PM EDT | 2025-08-15 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 484 | 6.25% |
| COIN251219P00115000 | 2024-08-27 12:11PM EDT | 2025-12-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 29 | 145 | 6.25% |
| COIN260116P00115000 | 2024-09-06 11:49AM EDT | 2026-01-16 | 25.81 | 0.00 | 0.00 | 0.00 | - | 332 | 500 | 6.25% |
| COIN260515P00115000 | 2024-09-03 10:22AM EDT | 2026-05-15 | 23.76 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| COIN260918P00115000 | 2024-08-28 1:36PM EDT | 2026-09-18 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00115000 | 2024-09-10 2:09PM EDT | 2026-12-18 | 34.43 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 6.25% |
© 2024 Yahoo. All rights reserved.