Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00145000 | 2024-06-25 9:48AM EDT | 2024-08-02 | 73.37 | 89.80 | 93.95 | 0.00 | - | - | 1 | 0.00% |
| COIN240816C00145000 | 2024-07-24 12:32PM EDT | 2024-08-16 | 100.18 | 96.80 | 100.20 | -6.87 | -6.42% | 1 | 9 | 113.57% |
| COIN240823C00145000 | 2024-07-17 10:48AM EDT | 2024-08-23 | 109.88 | 97.70 | 101.05 | 0.00 | - | - | 18 | 117.33% |
| COIN240830C00145000 | 2024-07-19 9:42AM EDT | 2024-08-30 | 96.37 | 98.10 | 101.35 | 0.00 | - | 1 | 1 | 110.03% |
| COIN240920C00145000 | 2024-07-26 2:15PM EDT | 2024-09-20 | 101.05 | 99.75 | 102.10 | -18.45 | -15.44% | 2 | 90 | 98.41% |
| COIN241018C00145000 | 2024-07-01 9:34AM EDT | 2024-10-18 | 92.60 | 101.65 | 104.30 | 0.00 | - | 1 | 136 | 92.98% |
| COIN241115C00145000 | 2024-07-18 2:39PM EDT | 2024-11-15 | 96.80 | 103.70 | 107.45 | 0.00 | - | 2 | 16 | 92.09% |
| COIN241220C00145000 | 2024-07-18 3:48PM EDT | 2024-12-20 | 99.08 | 105.80 | 108.70 | 0.00 | - | 1 | 19 | 86.26% |
| COIN250117C00145000 | 2024-07-24 12:05PM EDT | 2025-01-17 | 107.27 | 108.65 | 110.85 | -9.43 | -8.08% | 1 | 511 | 86.59% |
| COIN250221C00145000 | 2024-07-18 2:32PM EDT | 2025-02-21 | 104.30 | 111.00 | 114.45 | 0.00 | - | 3 | 3 | 86.76% |
| COIN250321C00145000 | 2024-07-25 9:59AM EDT | 2025-03-21 | 106.50 | 113.25 | 115.50 | 0.00 | - | 1 | 107 | 85.36% |
| COIN250620C00145000 | 2024-07-17 12:13PM EDT | 2025-06-20 | 120.51 | 118.65 | 122.20 | 0.00 | - | 2 | 43 | 84.22% |
| COIN251219C00145000 | 2024-07-26 10:45AM EDT | 2025-12-19 | 128.74 | 129.45 | 133.50 | -11.71 | -8.34% | 3 | 709 | 83.89% |
| COIN260116C00145000 | 2024-07-05 9:58AM EDT | 2026-01-16 | 106.53 | 130.50 | 134.95 | 0.00 | - | 3 | 129 | 83.46% |
| COIN260515C00145000 | 2024-06-25 10:17AM EDT | 2026-05-15 | 119.20 | 130.25 | 133.95 | 0.00 | - | 1 | 13 | 74.73% |
| COIN261218C00145000 | 2024-06-24 11:40AM EDT | 2026-12-18 | 125.50 | 147.50 | 152.00 | 0.00 | - | 5 | 11 | 84.74% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802P00145000 | 2024-07-26 12:04PM EDT | 2024-08-02 | 0.08 | 0.02 | 0.09 | -0.01 | -11.11% | 136 | 227 | 143.75% |
| COIN240809P00145000 | 2024-07-24 10:47AM EDT | 2024-08-09 | 0.17 | 0.07 | 0.75 | 0.00 | - | 1 | 0 | 131.84% |
| COIN240816P00145000 | 2024-07-26 1:49PM EDT | 2024-08-16 | 0.41 | 0.37 | 0.60 | +0.06 | +17.14% | 4 | 327 | 110.55% |
| COIN240823P00145000 | 2024-07-25 2:26PM EDT | 2024-08-23 | 0.48 | 0.36 | 0.76 | -0.06 | -11.11% | 2 | 5 | 98.10% |
| COIN240830P00145000 | 2024-07-26 12:58PM EDT | 2024-08-30 | 0.68 | 0.34 | 0.99 | +0.20 | +41.67% | 1 | 5 | 90.38% |
| COIN240920P00145000 | 2024-07-25 3:09PM EDT | 2024-09-20 | 1.84 | 1.21 | 1.80 | 0.00 | - | 7 | 873 | 83.69% |
| COIN241018P00145000 | 2024-07-25 2:15PM EDT | 2024-10-18 | 2.99 | 2.55 | 2.82 | 0.00 | - | 1 | 792 | 78.16% |
| COIN241115P00145000 | 2024-07-26 1:05PM EDT | 2024-11-15 | 5.15 | 4.60 | 5.25 | -0.88 | -14.59% | 6 | 97 | 79.96% |
| COIN241220P00145000 | 2024-07-24 9:58AM EDT | 2024-12-20 | 5.50 | 6.55 | 6.80 | 0.00 | - | 1 | 34 | 76.80% |
| COIN250117P00145000 | 2024-07-26 1:46PM EDT | 2025-01-17 | 7.87 | 7.65 | 8.10 | -1.13 | -12.56% | 2 | 1,832 | 74.44% |
| COIN250221P00145000 | 2024-07-25 3:44PM EDT | 2025-02-21 | 11.05 | 9.65 | 10.25 | 0.00 | - | 1 | 17 | 73.96% |
| COIN250321P00145000 | 2024-07-24 2:32PM EDT | 2025-03-21 | 10.85 | 11.05 | 11.45 | 0.00 | - | 1 | 152 | 72.83% |
| COIN250620P00145000 | 2024-07-25 10:50AM EDT | 2025-06-20 | 16.89 | 15.75 | 16.35 | 0.00 | - | 10 | 162 | 71.84% |
| COIN251219P00145000 | 2024-07-22 10:02AM EDT | 2025-12-19 | 23.70 | 22.25 | 24.65 | 0.00 | - | 1 | 347 | 69.03% |
| COIN260116P00145000 | 2024-07-22 11:53AM EDT | 2026-01-16 | 23.47 | 24.35 | 25.70 | 0.00 | - | 3 | 106 | 69.51% |
| COIN260515P00145000 | 2024-06-04 11:51AM EDT | 2026-05-15 | 32.90 | 30.05 | 31.75 | 0.00 | - | 5 | 0 | 70.54% |
| COIN260918P00145000 | 2024-07-01 12:55PM EDT | 2026-09-18 | 34.00 | 31.75 | 35.10 | 0.00 | - | 45 | 37 | 67.61% |
| COIN261218P00145000 | 2024-07-22 3:06PM EDT | 2026-12-18 | 33.67 | 34.45 | 37.70 | 0.00 | - | 2 | 18 | 66.96% |
© 2024 Yahoo. All rights reserved.