Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:165.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241004C00165000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3,176 | 1,454 | 6.25% |
| COIN241011C00165000 | 2024-10-03 3:59PM EDT | 2024-10-11 | 6.00 | 0.00 | 0.00 | 0.00 | - | 687 | 940 | 1.56% |
| COIN241018C00165000 | 2024-10-03 3:59PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 195 | 899 | 1.56% |
| COIN241025C00165000 | 2024-10-03 3:51PM EDT | 2024-10-25 | 10.50 | 0.00 | 0.00 | 0.00 | - | 64 | 221 | 1.56% |
| COIN241101C00165000 | 2024-10-03 3:59PM EDT | 2024-11-01 | 13.38 | 0.00 | 0.00 | 0.00 | - | 32 | 162 | 1.56% |
| COIN241108C00165000 | 2024-10-03 3:40PM EDT | 2024-11-08 | 16.72 | 0.00 | 0.00 | 0.00 | - | 21 | 44 | 0.78% |
| COIN241115C00165000 | 2024-10-03 3:59PM EDT | 2024-11-15 | 17.95 | 0.00 | 0.00 | 0.00 | - | 61 | 849 | 0.78% |
| COIN241220C00165000 | 2024-10-03 3:37PM EDT | 2024-12-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 19,742 | 38,438 | 0.78% |
| COIN250117C00165000 | 2024-10-03 1:22PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 39 | 899 | 0.78% |
| COIN250221C00165000 | 2024-10-03 1:17PM EDT | 2025-02-21 | 30.46 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.39% |
| COIN250321C00165000 | 2024-10-03 3:50PM EDT | 2025-03-21 | 33.25 | 0.00 | 0.00 | 0.00 | - | 14 | 224 | 0.39% |
| COIN250620C00165000 | 2024-10-03 3:52PM EDT | 2025-06-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 11 | 343 | 0.39% |
| COIN250815C00165000 | 2024-10-02 3:01PM EDT | 2025-08-15 | 46.20 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.39% |
| COIN251219C00165000 | 2024-10-02 10:10AM EDT | 2025-12-19 | 54.33 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.39% |
| COIN260116C00165000 | 2024-10-01 3:50PM EDT | 2026-01-16 | 55.95 | 0.00 | 0.00 | 0.00 | - | 9 | 468 | 0.20% |
| COIN260515C00165000 | 2024-10-01 12:26PM EDT | 2026-05-15 | 64.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.20% |
| COIN260918C00165000 | 2024-10-03 2:38PM EDT | 2026-09-18 | 67.66 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.20% |
| COIN261218C00165000 | 2024-10-03 1:28PM EDT | 2026-12-18 | 72.54 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.20% |
| COIN270115C00165000 | 2024-10-03 10:27AM EDT | 2027-01-15 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.20% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241004P00165000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1,186 | 3,796 | 0.00% |
| COIN241011P00165000 | 2024-10-03 3:59PM EDT | 2024-10-11 | 7.48 | 0.00 | 0.00 | 0.00 | - | 456 | 846 | 0.00% |
| COIN241018P00165000 | 2024-10-03 3:59PM EDT | 2024-10-18 | 9.81 | 0.00 | 0.00 | 0.00 | - | 155 | 1,443 | 0.00% |
| COIN241025P00165000 | 2024-10-03 3:59PM EDT | 2024-10-25 | 11.70 | 0.00 | 0.00 | 0.00 | - | 54 | 364 | 0.00% |
| COIN241101P00165000 | 2024-10-03 3:21PM EDT | 2024-11-01 | 14.34 | 0.00 | 0.00 | 0.00 | - | 19 | 228 | 0.00% |
| COIN241108P00165000 | 2024-10-03 2:34PM EDT | 2024-11-08 | 17.26 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| COIN241115P00165000 | 2024-10-03 3:27PM EDT | 2024-11-15 | 18.63 | 0.00 | 0.00 | 0.00 | - | 129 | 931 | 0.00% |
| COIN241220P00165000 | 2024-10-03 3:45PM EDT | 2024-12-20 | 22.82 | 0.00 | 0.00 | 0.00 | - | 20 | 969 | 0.00% |
| COIN250117P00165000 | 2024-10-03 3:51PM EDT | 2025-01-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,356 | 0.00% |
| COIN250221P00165000 | 2024-10-03 1:22PM EDT | 2025-02-21 | 28.45 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| COIN250321P00165000 | 2024-10-03 3:49PM EDT | 2025-03-21 | 31.07 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| COIN250620P00165000 | 2024-10-03 3:18PM EDT | 2025-06-20 | 37.54 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| COIN250815P00165000 | 2024-10-03 1:29PM EDT | 2025-08-15 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| COIN251219P00165000 | 2024-10-01 2:18PM EDT | 2025-12-19 | 47.15 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 0.00% |
| COIN260116P00165000 | 2024-10-01 3:31PM EDT | 2026-01-16 | 47.77 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| COIN260515P00165000 | 2024-09-24 11:47AM EDT | 2026-05-15 | 51.70 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| COIN260918P00165000 | 2024-10-02 10:26AM EDT | 2026-09-18 | 57.57 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| COIN261218P00165000 | 2024-10-02 10:57AM EDT | 2026-12-18 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COIN270115P00165000 | 2024-10-02 10:30AM EDT | 2027-01-15 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.