Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:120.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00120000 | 2024-09-16 12:29PM EDT | 2024-09-20 | 42.10 | 40.65 | 41.65 | -6.24 | -12.91% | 2 | 160 | 122.85% |
| COIN240927C00120000 | 2024-09-09 10:37AM EDT | 2024-09-27 | 34.16 | 40.70 | 41.95 | 0.00 | - | 2 | 3 | 90.14% |
| COIN241004C00120000 | 2024-09-12 10:39AM EDT | 2024-10-04 | 42.80 | 41.45 | 42.45 | 0.00 | - | 2 | 1 | 89.50% |
| COIN241011C00120000 | 2024-09-12 10:08AM EDT | 2024-10-11 | 40.20 | 42.00 | 42.90 | 0.00 | - | - | 1 | 85.11% |
| COIN241018C00120000 | 2024-09-13 12:36PM EDT | 2024-10-18 | 42.90 | 42.50 | 43.30 | -5.35 | -11.09% | 1 | 41 | 81.45% |
| COIN241025C00120000 | 2024-09-16 9:46AM EDT | 2024-10-25 | 40.90 | 43.00 | 43.55 | +2.11 | +5.44% | 1 | 1 | 78.05% |
| COIN241115C00120000 | 2024-09-16 11:14AM EDT | 2024-11-15 | 48.03 | 46.20 | 46.55 | -1.87 | -3.75% | 1 | 44 | 85.45% |
| COIN241220C00120000 | 2024-09-13 1:37PM EDT | 2024-12-20 | 53.50 | 49.00 | 49.40 | 0.00 | - | 7 | 74 | 81.70% |
| COIN250117C00120000 | 2024-09-16 1:26PM EDT | 2025-01-17 | 51.15 | 51.15 | 51.50 | +4.83 | +10.43% | 4 | 1,151 | 80.28% |
| COIN250221C00120000 | 2024-09-06 1:45PM EDT | 2025-02-21 | 45.28 | 53.90 | 54.30 | 0.00 | - | 2 | 18 | 80.21% |
| COIN250321C00120000 | 2024-09-13 1:55PM EDT | 2025-03-21 | 61.00 | 55.40 | 56.45 | 0.00 | - | 4 | 145 | 79.47% |
| COIN250620C00120000 | 2024-09-13 12:45PM EDT | 2025-06-20 | 66.60 | 61.75 | 62.35 | 0.00 | - | 1 | 67 | 80.01% |
| COIN250815C00120000 | 2024-09-13 11:53AM EDT | 2025-08-15 | 72.20 | 65.30 | 65.80 | 0.00 | - | 1 | 3 | 80.65% |
| COIN251219C00120000 | 2024-09-09 9:40AM EDT | 2025-12-19 | 67.91 | 71.45 | 72.05 | 0.00 | - | 14 | 130 | 80.28% |
| COIN260116C00120000 | 2024-09-16 1:38PM EDT | 2026-01-16 | 73.00 | 72.30 | 73.60 | -0.56 | -0.76% | 2 | 152 | 80.13% |
| COIN260515C00120000 | 2024-09-09 10:21AM EDT | 2026-05-15 | 74.58 | 77.35 | 78.65 | 0.00 | - | 1 | 20 | 80.18% |
| COIN260918C00120000 | 2024-09-03 12:01PM EDT | 2026-09-18 | 93.32 | 82.45 | 83.50 | 0.00 | - | 1 | 1 | 80.58% |
| COIN261218C00120000 | 2024-09-10 3:59PM EDT | 2026-12-18 | 84.80 | 85.05 | 86.95 | 0.00 | - | 5 | 13 | 80.45% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00120000 | 2024-09-16 2:47PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 313 | 2,075 | 111.33% |
| COIN240927P00120000 | 2024-09-16 2:23PM EDT | 2024-09-27 | 0.24 | 0.23 | 0.27 | -0.03 | -11.11% | 19 | 366 | 86.13% |
| COIN241004P00120000 | 2024-09-16 10:17AM EDT | 2024-10-04 | 0.55 | 0.42 | 0.61 | -0.05 | -8.33% | 12 | 130 | 78.22% |
| COIN241011P00120000 | 2024-09-16 1:57PM EDT | 2024-10-11 | 0.85 | 0.84 | 0.90 | -0.06 | -6.59% | 12 | 79 | 74.95% |
| COIN241018P00120000 | 2024-09-16 3:09PM EDT | 2024-10-18 | 1.24 | 1.21 | 1.28 | -0.16 | -11.43% | 72 | 982 | 72.61% |
| COIN241025P00120000 | 2024-09-16 1:04PM EDT | 2024-10-25 | 1.71 | 1.62 | 1.82 | +0.08 | +4.91% | 9 | 45 | 71.92% |
| COIN241101P00120000 | 2024-09-16 9:43AM EDT | 2024-11-01 | 2.92 | 2.05 | 2.80 | +0.58 | +24.79% | 9 | 1 | 73.44% |
| COIN241115P00120000 | 2024-09-16 12:32PM EDT | 2024-11-15 | 4.32 | 4.30 | 4.45 | +0.05 | +1.17% | 12 | 958 | 78.89% |
| COIN241220P00120000 | 2024-09-16 11:24AM EDT | 2024-12-20 | 6.40 | 6.50 | 6.70 | -0.08 | -1.23% | 1 | 666 | 74.18% |
| COIN250117P00120000 | 2024-09-16 12:22PM EDT | 2025-01-17 | 8.30 | 8.25 | 8.40 | +0.50 | +6.41% | 5 | 2,732 | 72.40% |
| COIN250221P00120000 | 2024-09-12 1:23PM EDT | 2025-02-21 | 11.01 | 10.45 | 10.65 | +0.34 | +3.19% | 3 | 65 | 71.68% |
| COIN250321P00120000 | 2024-09-16 2:05PM EDT | 2025-03-21 | 12.25 | 12.15 | 12.40 | +0.30 | +2.51% | 51 | 1,239 | 71.45% |
| COIN250620P00120000 | 2024-09-16 9:35AM EDT | 2025-06-20 | 18.50 | 17.05 | 17.25 | +1.15 | +6.63% | 1 | 774 | 70.63% |
| COIN250815P00120000 | 2024-09-16 1:33PM EDT | 2025-08-15 | 19.80 | 19.50 | 19.85 | -0.20 | -1.00% | 10 | 204 | 70.00% |
| COIN251219P00120000 | 2024-09-13 11:07AM EDT | 2025-12-19 | 25.00 | 24.50 | 24.95 | 0.00 | - | 1 | 125 | 69.07% |
| COIN260116P00120000 | 2024-09-13 12:31PM EDT | 2026-01-16 | 26.05 | 25.55 | 26.00 | 0.00 | - | 4 | 126 | 68.95% |
| COIN260515P00120000 | 2024-09-06 11:50AM EDT | 2026-05-15 | 31.50 | 29.45 | 30.10 | 0.00 | - | 1 | 85 | 68.33% |
| COIN260918P00120000 | 2024-09-05 3:16PM EDT | 2026-09-18 | 32.19 | 32.85 | 33.70 | 0.00 | - | 15 | 18 | 67.39% |
| COIN261218P00120000 | 2024-09-09 10:18AM EDT | 2026-12-18 | 37.50 | 34.95 | 36.45 | 0.00 | - | 1 | 16 | 67.00% |
© 2024 Yahoo. All rights reserved.