Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00130000 | 2024-09-13 2:52PM EDT | 2024-09-20 | 34.82 | 32.55 | 33.95 | +7.32 | +26.62% | 3 | 151 | 86.72% |
| COIN240927C00130000 | 2024-09-13 11:07AM EDT | 2024-09-27 | 35.65 | 33.30 | 34.85 | +2.45 | +7.38% | 10 | 13 | 86.28% |
| COIN241004C00130000 | 2024-09-12 2:51PM EDT | 2024-10-04 | 35.65 | 33.80 | 35.55 | +0.35 | +0.99% | 1 | 10 | 79.98% |
| COIN241018C00130000 | 2024-09-13 2:38PM EDT | 2024-10-18 | 38.00 | 35.35 | 37.20 | +2.05 | +5.70% | 44 | 75 | 77.53% |
| COIN241025C00130000 | 2024-09-06 11:44AM EDT | 2024-10-25 | 30.20 | 35.85 | 38.50 | 0.00 | - | 1 | 31 | 77.67% |
| COIN241115C00130000 | 2024-09-13 1:57PM EDT | 2024-11-15 | 43.50 | 40.55 | 41.85 | +3.30 | +8.21% | 2 | 16 | 85.60% |
| COIN241220C00130000 | 2024-09-13 12:55PM EDT | 2024-12-20 | 46.75 | 43.35 | 45.00 | +9.45 | +25.34% | 2 | 14 | 80.60% |
| COIN250117C00130000 | 2024-09-13 3:19PM EDT | 2025-01-17 | 48.05 | 45.75 | 47.85 | +3.10 | +6.90% | 2 | 377 | 80.06% |
| COIN250221C00130000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 51.90 | 48.75 | 50.55 | +6.55 | +14.44% | 2 | 10 | 79.28% |
| COIN250321C00130000 | 2024-09-13 2:15PM EDT | 2025-03-21 | 53.65 | 51.80 | 53.15 | +1.65 | +3.17% | 2 | 349 | 80.81% |
| COIN250620C00130000 | 2024-09-12 3:44PM EDT | 2025-06-20 | 58.75 | 58.75 | 59.90 | 0.00 | - | 2 | 106 | 81.49% |
| COIN250815C00130000 | 2024-09-12 2:22PM EDT | 2025-08-15 | 64.90 | 61.35 | 63.85 | 0.00 | - | 1 | 9 | 80.98% |
| COIN251219C00130000 | 2024-09-12 2:10PM EDT | 2025-12-19 | 71.55 | 69.35 | 72.00 | 0.00 | - | 2 | 65 | 83.09% |
| COIN260116C00130000 | 2024-09-10 2:57PM EDT | 2026-01-16 | 67.75 | 70.85 | 71.60 | 0.00 | - | 31 | 114 | 81.62% |
| COIN260515C00130000 | 2024-09-06 3:49PM EDT | 2026-05-15 | 64.45 | 76.25 | 78.10 | 0.00 | - | 12 | 77 | 82.45% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 2026-09-18 | 159.49 | 116.60 | 119.65 | 0.00 | - | 1 | 1 | 143.19% |
| COIN261218C00130000 | 2024-09-12 2:10PM EDT | 2026-12-18 | 85.55 | 82.50 | 86.70 | 0.00 | - | 1 | 19 | 80.99% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00130000 | 2024-09-13 3:31PM EDT | 2024-09-20 | 0.19 | 0.10 | 0.20 | -0.07 | -26.92% | 225 | 1,885 | 82.62% |
| COIN240927P00130000 | 2024-09-13 12:45PM EDT | 2024-09-27 | 0.57 | 0.48 | 0.75 | -0.07 | -10.94% | 37 | 794 | 76.37% |
| COIN241004P00130000 | 2024-09-13 3:53PM EDT | 2024-10-04 | 1.23 | 1.10 | 1.45 | -0.13 | -9.56% | 29 | 267 | 74.66% |
| COIN241011P00130000 | 2024-09-13 10:58AM EDT | 2024-10-11 | 1.62 | 1.67 | 2.04 | -0.18 | -10.00% | 19 | 99 | 72.07% |
| COIN241018P00130000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 2.55 | 2.50 | 2.59 | -0.10 | -3.77% | 321 | 982 | 71.36% |
| COIN241025P00130000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 3.25 | 3.15 | 3.35 | 0.00 | - | 17 | 42 | 70.98% |
| COIN241115P00130000 | 2024-09-13 3:39PM EDT | 2024-11-15 | 6.70 | 6.65 | 7.05 | -0.14 | -2.05% | 145 | 608 | 78.80% |
| COIN241220P00130000 | 2024-09-13 2:54PM EDT | 2024-12-20 | 9.26 | 9.15 | 9.55 | -0.17 | -1.80% | 16 | 323 | 73.54% |
| COIN250117P00130000 | 2024-09-13 11:37AM EDT | 2025-01-17 | 10.85 | 11.35 | 11.55 | -0.45 | -3.98% | 4 | 1,040 | 72.22% |
| COIN250221P00130000 | 2024-09-12 12:09PM EDT | 2025-02-21 | 14.57 | 13.75 | 15.00 | 0.00 | - | 2 | 265 | 72.71% |
| COIN250321P00130000 | 2024-09-13 11:44AM EDT | 2025-03-21 | 15.22 | 15.25 | 16.15 | -0.85 | -5.29% | 3 | 882 | 70.74% |
| COIN250620P00130000 | 2024-09-12 1:26PM EDT | 2025-06-20 | 21.57 | 21.30 | 22.50 | 0.00 | - | 1 | 540 | 71.87% |
| COIN250815P00130000 | 2024-09-12 11:47AM EDT | 2025-08-15 | 25.05 | 23.25 | 25.70 | 0.00 | - | 5 | 94 | 70.79% |
| COIN251219P00130000 | 2024-09-12 11:03AM EDT | 2025-12-19 | 30.66 | 29.70 | 30.45 | 0.00 | - | 2 | 165 | 69.99% |
| COIN260116P00130000 | 2024-09-13 11:56AM EDT | 2026-01-16 | 30.00 | 30.85 | 31.65 | -2.55 | -7.83% | 3 | 257 | 69.93% |
| COIN260515P00130000 | 2024-09-03 10:22AM EDT | 2026-05-15 | 30.70 | 34.10 | 35.85 | 0.00 | - | 27 | 31 | 68.36% |
| COIN260918P00130000 | 2024-09-06 12:47PM EDT | 2026-09-18 | 40.90 | 36.50 | 39.45 | 0.00 | - | 2 | 69 | 66.40% |
| COIN261218P00130000 | 2024-09-12 1:21PM EDT | 2026-12-18 | 41.42 | 39.90 | 41.75 | 0.00 | - | 4 | 33 | 66.41% |
© 2024 Yahoo. All rights reserved.