Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240927C00155000 | 2024-09-20 3:45PM EDT | 2024-09-27 | 16.75 | 15.65 | 17.65 | +1.69 | +11.22% | 41 | 139 | 72.46% |
| COIN241004C00155000 | 2024-09-20 12:37PM EDT | 2024-10-04 | 17.08 | 17.45 | 20.15 | +0.28 | +1.67% | 21 | 95 | 74.05% |
| COIN241011C00155000 | 2024-09-20 1:14PM EDT | 2024-10-11 | 21.81 | 19.10 | 21.75 | +2.81 | +14.79% | 2 | 59 | 72.89% |
| COIN241018C00155000 | 2024-09-20 3:45PM EDT | 2024-10-18 | 21.55 | 20.25 | 21.40 | +1.45 | +7.21% | 63 | 17,498 | 65.69% |
| COIN241025C00155000 | 2024-09-20 2:58PM EDT | 2024-10-25 | 23.80 | 22.10 | 23.10 | +2.80 | +13.33% | 2 | 67 | 68.69% |
| COIN241101C00155000 | 2024-09-20 3:36PM EDT | 2024-11-01 | 25.10 | 23.70 | 25.65 | +1.51 | +6.40% | 1 | 20 | 73.02% |
| COIN241115C00155000 | 2024-09-20 2:39PM EDT | 2024-11-15 | 28.70 | 27.70 | 28.65 | -1.30 | -4.33% | 8 | 201 | 77.98% |
| COIN241220C00155000 | 2024-09-19 2:38PM EDT | 2024-12-20 | 33.30 | 32.00 | 32.85 | 0.00 | - | 6 | 100 | 75.02% |
| COIN250117C00155000 | 2024-09-20 12:25PM EDT | 2025-01-17 | 35.00 | 35.25 | 35.75 | +0.95 | +2.79% | 11 | 385 | 74.32% |
| COIN250221C00155000 | 2024-09-19 10:47AM EDT | 2025-02-21 | 41.10 | 38.20 | 39.70 | 0.00 | - | 2 | 65 | 73.92% |
| COIN250321C00155000 | 2024-09-20 2:03PM EDT | 2025-03-21 | 42.20 | 41.55 | 42.45 | +4.85 | +12.99% | 9 | 279 | 74.99% |
| COIN250620C00155000 | 2024-09-19 10:42AM EDT | 2025-06-20 | 52.30 | 49.20 | 50.95 | 0.00 | - | 2 | 59 | 76.49% |
| COIN250815C00155000 | 2024-09-19 1:52PM EDT | 2025-08-15 | 54.80 | 53.10 | 54.95 | 0.00 | - | 2 | 9 | 76.56% |
| COIN251219C00155000 | 2024-09-18 2:00PM EDT | 2025-12-19 | 59.55 | 60.25 | 64.00 | 0.00 | - | 1 | 66 | 77.30% |
| COIN260116C00155000 | 2024-09-16 1:24PM EDT | 2026-01-16 | 58.05 | 62.75 | 64.50 | 0.00 | - | 74 | 210 | 77.26% |
| COIN260515C00155000 | 2024-09-19 12:22PM EDT | 2026-05-15 | 71.05 | 69.00 | 70.20 | 0.00 | - | 1 | 14 | 77.26% |
| COIN260918C00155000 | 2024-09-13 12:23PM EDT | 2026-09-18 | 75.90 | 74.45 | 77.50 | 0.00 | - | 2 | 6 | 78.28% |
| COIN261218C00155000 | 2024-09-20 1:17PM EDT | 2026-12-18 | 81.34 | 77.65 | 81.50 | +7.26 | +9.80% | 2 | 15 | 78.18% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240927P00155000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 1.10 | 0.97 | 1.15 | -0.79 | -41.80% | 521 | 1,016 | 63.38% |
| COIN241004P00155000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 2.61 | 2.37 | 2.78 | -0.84 | -24.35% | 119 | 224 | 62.62% |
| COIN241011P00155000 | 2024-09-20 3:55PM EDT | 2024-10-11 | 3.94 | 3.65 | 4.40 | -1.23 | -23.79% | 39 | 98 | 62.94% |
| COIN241018P00155000 | 2024-09-20 3:55PM EDT | 2024-10-18 | 5.38 | 5.30 | 5.50 | -0.91 | -14.47% | 128 | 1,752 | 63.55% |
| COIN241025P00155000 | 2024-09-20 1:18PM EDT | 2024-10-25 | 6.53 | 6.45 | 8.60 | -0.37 | -5.36% | 28 | 111 | 68.79% |
| COIN241101P00155000 | 2024-09-20 3:55PM EDT | 2024-11-01 | 8.23 | 7.75 | 9.50 | -0.75 | -8.35% | 13 | 57 | 68.29% |
| COIN241115P00155000 | 2024-09-20 3:31PM EDT | 2024-11-15 | 11.98 | 11.90 | 13.65 | -1.27 | -9.58% | 40 | 1,390 | 76.70% |
| COIN241220P00155000 | 2024-09-20 2:53PM EDT | 2024-12-20 | 15.31 | 14.55 | 17.65 | -1.04 | -6.36% | 17 | 276 | 71.02% |
| COIN250117P00155000 | 2024-09-20 3:15PM EDT | 2025-01-17 | 17.90 | 18.00 | 19.85 | -0.55 | -2.98% | 6 | 2,469 | 70.12% |
| COIN250221P00155000 | 2024-09-20 2:36PM EDT | 2025-02-21 | 21.35 | 21.05 | 22.20 | +0.10 | +0.47% | 13 | 626 | 68.37% |
| COIN250321P00155000 | 2024-09-20 10:48AM EDT | 2025-03-21 | 24.10 | 23.35 | 24.30 | +0.20 | +0.84% | 2 | 776 | 67.93% |
| COIN250620P00155000 | 2024-09-20 11:00AM EDT | 2025-06-20 | 30.60 | 29.50 | 29.90 | +1.50 | +5.15% | 1 | 562 | 66.50% |
| COIN250815P00155000 | 2024-09-18 11:40AM EDT | 2025-08-15 | 33.02 | 32.60 | 33.60 | -3.13 | -8.66% | 1 | 14 | 66.43% |
| COIN251219P00155000 | 2024-09-19 10:31AM EDT | 2025-12-19 | 38.55 | 38.70 | 39.50 | 0.00 | - | 1 | 108 | 65.37% |
| COIN260116P00155000 | 2024-09-05 1:16PM EDT | 2026-01-16 | 44.20 | 39.95 | 40.65 | 0.00 | - | 4 | 68 | 65.19% |
| COIN260515P00155000 | 2024-09-16 1:41PM EDT | 2026-05-15 | 49.08 | 44.45 | 45.55 | 0.00 | - | 1 | 19 | 64.55% |
| COIN260918P00155000 | 2024-09-06 2:18PM EDT | 2026-09-18 | 57.18 | 48.35 | 51.50 | 0.00 | - | 3 | 6 | 64.65% |
| COIN261218P00155000 | 2024-09-13 1:58PM EDT | 2026-12-18 | 55.00 | 50.40 | 54.50 | 0.00 | - | 3 | 13 | 63.87% |
© 2024 Yahoo. All rights reserved.