Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:140.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241004C00140000 | 2024-10-03 3:29PM EDT | 2024-10-04 | 27.28 | 28.05 | 29.40 | +3.60 | +15.20% | 1 | 53 | 194.14% |
| COIN241011C00140000 | 2024-10-04 10:28AM EDT | 2024-10-11 | 25.16 | 28.60 | 29.85 | +2.16 | +9.39% | 5 | 60 | 87.65% |
| COIN241018C00140000 | 2024-10-04 11:09AM EDT | 2024-10-18 | 29.15 | 29.70 | 30.05 | +3.68 | +14.45% | 25 | 432 | 64.60% |
| COIN241025C00140000 | 2024-10-04 9:46AM EDT | 2024-10-25 | 32.00 | 30.45 | 30.95 | +6.00 | +23.08% | 1 | 121 | 66.04% |
| COIN241101C00140000 | 2024-09-24 9:49AM EDT | 2024-11-01 | 36.50 | 31.35 | 34.35 | 0.00 | - | 9 | 21 | 78.08% |
| COIN241115C00140000 | 2024-10-04 10:11AM EDT | 2024-11-15 | 33.34 | 35.70 | 35.90 | -0.07 | -0.21% | 1 | 3,534 | 82.90% |
| COIN241220C00140000 | 2024-10-03 3:59PM EDT | 2024-12-20 | 37.80 | 39.35 | 40.05 | +1.55 | +4.28% | 1 | 35 | 78.13% |
| COIN250117C00140000 | 2024-10-03 3:51PM EDT | 2025-01-17 | 39.05 | 42.55 | 43.40 | 0.00 | - | 5 | 1,602 | 78.36% |
| COIN250221C00140000 | 2024-10-01 3:39PM EDT | 2025-02-21 | 45.00 | 46.10 | 46.55 | +1.75 | +4.05% | 2 | 32 | 77.78% |
| COIN250321C00140000 | 2024-10-04 10:04AM EDT | 2025-03-21 | 49.70 | 48.70 | 49.20 | +4.30 | +9.47% | 13 | 260 | 78.00% |
| COIN250620C00140000 | 2024-10-02 12:56PM EDT | 2025-06-20 | 55.50 | 55.95 | 56.35 | 0.00 | - | 1 | 111 | 78.17% |
| COIN250815C00140000 | 2024-09-23 1:14PM EDT | 2025-08-15 | 60.60 | 59.75 | 60.20 | 0.00 | - | 2 | 11 | 78.29% |
| COIN251219C00140000 | 2024-10-01 2:53PM EDT | 2025-12-19 | 67.94 | 67.20 | 68.25 | +3.38 | +5.24% | 1 | 46 | 78.97% |
| COIN260116C00140000 | 2024-10-02 12:53PM EDT | 2026-01-16 | 68.53 | 67.45 | 69.90 | 0.00 | - | 1 | 138 | 78.12% |
| COIN260515C00140000 | 2024-10-01 9:44AM EDT | 2026-05-15 | 81.35 | 74.60 | 77.25 | 0.00 | - | 2 | 49 | 80.41% |
| COIN260918C00140000 | 2024-09-18 1:40PM EDT | 2026-09-18 | 76.59 | 79.55 | 81.20 | 0.00 | - | 4 | 6 | 79.04% |
| COIN261218C00140000 | 2024-09-27 12:07PM EDT | 2026-12-18 | 100.00 | 83.25 | 85.00 | 0.00 | - | 3 | 21 | 79.35% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241004P00140000 | 2024-10-04 2:12PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 134 | 1,459 | 125.00% |
| COIN241011P00140000 | 2024-10-04 2:39PM EDT | 2024-10-11 | 0.26 | 0.21 | 0.28 | -0.42 | -61.76% | 317 | 1,150 | 71.88% |
| COIN241018P00140000 | 2024-10-04 2:37PM EDT | 2024-10-18 | 0.85 | 0.84 | 0.90 | -0.85 | -50.00% | 652 | 2,996 | 68.99% |
| COIN241025P00140000 | 2024-10-04 2:16PM EDT | 2024-10-25 | 1.73 | 1.57 | 1.61 | -0.94 | -35.21% | 61 | 447 | 67.36% |
| COIN241101P00140000 | 2024-10-04 12:09PM EDT | 2024-11-01 | 3.40 | 2.94 | 3.30 | -0.74 | -17.87% | 10 | 431 | 73.61% |
| COIN241108P00140000 | 2024-10-04 1:29PM EDT | 2024-11-08 | 5.20 | 4.80 | 5.50 | -1.34 | -20.49% | 8 | 63 | 80.96% |
| COIN241115P00140000 | 2024-10-04 2:37PM EDT | 2024-11-15 | 6.15 | 6.05 | 6.20 | -1.59 | -20.54% | 139 | 5,017 | 80.10% |
| COIN241220P00140000 | 2024-10-04 2:23PM EDT | 2024-12-20 | 9.80 | 9.55 | 9.70 | -1.54 | -13.58% | 39 | 962 | 74.56% |
| COIN250117P00140000 | 2024-10-04 1:34PM EDT | 2025-01-17 | 12.18 | 11.70 | 11.95 | -1.00 | -7.59% | 3 | 1,217 | 71.70% |
| COIN250221P00140000 | 2024-10-04 9:56AM EDT | 2025-02-21 | 14.70 | 14.65 | 14.85 | -1.97 | -11.82% | 2 | 757 | 70.87% |
| COIN250321P00140000 | 2024-10-04 9:59AM EDT | 2025-03-21 | 17.05 | 16.85 | 17.10 | -1.95 | -10.26% | 4 | 1,412 | 70.69% |
| COIN250620P00140000 | 2024-10-03 2:52PM EDT | 2025-06-20 | 24.05 | 22.45 | 23.00 | 0.00 | - | 1 | 595 | 69.25% |
| COIN250815P00140000 | 2024-10-04 9:30AM EDT | 2025-08-15 | 25.75 | 25.55 | 25.85 | -1.25 | -4.63% | 6 | 326 | 68.54% |
| COIN251219P00140000 | 2024-10-01 2:18PM EDT | 2025-12-19 | 33.20 | 31.30 | 31.85 | 0.00 | - | 31 | 168 | 67.54% |
| COIN260116P00140000 | 2024-10-04 1:55PM EDT | 2026-01-16 | 32.80 | 32.30 | 33.35 | -1.70 | -4.93% | 12 | 221 | 67.49% |
| COIN260515P00140000 | 2024-09-25 12:59PM EDT | 2026-05-15 | 37.15 | 36.80 | 37.90 | 0.00 | - | 4 | 118 | 66.76% |
| COIN260918P00140000 | 2024-07-10 1:15PM EDT | 2026-09-18 | 32.87 | 38.25 | 40.50 | 0.00 | - | 2 | 2 | 63.25% |
| COIN261218P00140000 | 2024-09-26 12:14PM EDT | 2026-12-18 | 42.26 | 42.95 | 44.20 | 0.00 | - | 1 | 75 | 64.81% |
| COIN270115P00140000 | 2024-10-01 1:05PM EDT | 2027-01-15 | 46.80 | 43.50 | 44.85 | 0.00 | - | 2 | 9 | 64.45% |
© 2024 Yahoo. All rights reserved.