Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00170000 | 2024-07-23 10:37AM EDT | 2024-08-02 | 73.51 | 71.65 | 74.75 | -28.49 | -27.93% | 1 | 85 | 126.37% |
| COIN240809C00170000 | 2024-07-22 11:40AM EDT | 2024-08-09 | 89.15 | 72.30 | 76.00 | 0.00 | - | 1 | 81 | 117.65% |
| COIN240816C00170000 | 2024-07-26 12:21PM EDT | 2024-08-16 | 71.90 | 73.65 | 75.80 | +5.35 | +8.04% | 6 | 131 | 104.98% |
| COIN240823C00170000 | 2024-07-05 12:09PM EDT | 2024-08-23 | 56.08 | 73.75 | 76.30 | 0.00 | - | 121 | 120 | 94.46% |
| COIN240830C00170000 | 2024-07-26 9:36AM EDT | 2024-08-30 | 77.50 | 74.50 | 77.80 | -14.14 | -15.43% | 1 | 112 | 94.82% |
| COIN240920C00170000 | 2024-07-25 2:34PM EDT | 2024-09-20 | 72.32 | 77.20 | 79.60 | 0.00 | - | 12 | 307 | 88.38% |
| COIN241018C00170000 | 2024-07-22 3:22PM EDT | 2024-10-18 | 101.59 | 80.45 | 81.80 | 0.00 | - | 1 | 24 | 83.44% |
| COIN241115C00170000 | 2024-07-25 11:28AM EDT | 2024-11-15 | 79.00 | 85.00 | 87.70 | 0.00 | - | 15 | 170 | 88.74% |
| COIN241220C00170000 | 2024-07-25 9:33AM EDT | 2024-12-20 | 85.16 | 88.30 | 90.20 | 0.00 | - | 2 | 25 | 84.87% |
| COIN250117C00170000 | 2024-07-25 12:48PM EDT | 2025-01-17 | 87.81 | 91.00 | 92.35 | 0.00 | - | 1 | 1,254 | 83.29% |
| COIN250221C00170000 | 2024-07-24 9:58AM EDT | 2025-02-21 | 103.10 | 93.00 | 97.00 | 0.00 | - | 1 | 2 | 82.78% |
| COIN250321C00170000 | 2024-07-15 12:56PM EDT | 2025-03-21 | 99.50 | 96.35 | 99.40 | 0.00 | - | 1 | 699 | 83.14% |
| COIN250620C00170000 | 2024-07-19 12:44PM EDT | 2025-06-20 | 115.80 | 103.30 | 107.15 | 0.00 | - | 2 | 821 | 82.23% |
| COIN251219C00170000 | 2024-07-23 10:55AM EDT | 2025-12-19 | 139.14 | 115.80 | 118.95 | 0.00 | - | 1 | 63 | 81.14% |
| COIN260116C00170000 | 2024-07-22 2:58PM EDT | 2026-01-16 | 138.00 | 117.65 | 122.50 | 0.00 | - | 1 | 134 | 82.31% |
| COIN260515C00170000 | 2024-07-11 12:09PM EDT | 2026-05-15 | 103.04 | 124.05 | 128.50 | 0.00 | - | 11 | 22 | 81.42% |
| COIN261218C00170000 | 2024-07-15 9:49AM EDT | 2026-12-18 | 128.70 | 134.50 | 139.50 | 0.00 | - | 1 | 8 | 81.24% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802P00170000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.20 | 0.09 | 0.26 | -0.06 | -23.08% | 321 | 410 | 118.56% |
| COIN240809P00170000 | 2024-07-25 11:06AM EDT | 2024-08-09 | 0.32 | 0.32 | 0.80 | -1.30 | -80.25% | 3 | 91 | 100.83% |
| COIN240816P00170000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 1.01 | 0.86 | 1.16 | -0.39 | -27.86% | 6 | 469 | 92.29% |
| COIN240823P00170000 | 2024-07-26 10:32AM EDT | 2024-08-23 | 1.52 | 1.16 | 1.59 | -0.28 | -15.56% | 5 | 95 | 85.45% |
| COIN240830P00170000 | 2024-07-26 12:35PM EDT | 2024-08-30 | 1.91 | 1.31 | 2.18 | -0.59 | -23.60% | 6 | 69 | 80.76% |
| COIN240920P00170000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 3.70 | 3.20 | 3.80 | -0.94 | -20.26% | 61 | 1,112 | 76.82% |
| COIN241018P00170000 | 2024-07-25 2:50PM EDT | 2024-10-18 | 6.99 | 5.60 | 6.15 | 0.00 | - | 7 | 656 | 73.95% |
| COIN241115P00170000 | 2024-07-25 3:52PM EDT | 2024-11-15 | 10.44 | 9.90 | 10.35 | -1.18 | -10.15% | 1 | 312 | 78.61% |
| COIN241220P00170000 | 2024-07-25 12:29PM EDT | 2024-12-20 | 12.80 | 12.35 | 12.75 | 0.00 | - | 16 | 707 | 75.19% |
| COIN250117P00170000 | 2024-07-25 1:41PM EDT | 2025-01-17 | 15.00 | 14.10 | 14.60 | 0.00 | - | 11 | 695 | 73.21% |
| COIN250221P00170000 | 2024-07-22 1:31PM EDT | 2025-02-21 | 14.20 | 16.30 | 17.45 | 0.00 | - | 5 | 45 | 72.18% |
| COIN250321P00170000 | 2024-07-25 3:49PM EDT | 2025-03-21 | 20.85 | 18.45 | 19.15 | 0.00 | - | 97 | 252 | 71.55% |
| COIN250620P00170000 | 2024-07-23 12:05PM EDT | 2025-06-20 | 20.80 | 24.35 | 26.45 | 0.00 | - | 5 | 194 | 71.46% |
| COIN251219P00170000 | 2024-07-17 2:42PM EDT | 2025-12-19 | 33.20 | 33.15 | 35.45 | 0.00 | - | 5 | 128 | 68.51% |
| COIN260116P00170000 | 2024-07-26 12:29PM EDT | 2026-01-16 | 35.95 | 35.15 | 36.50 | +3.95 | +12.34% | 1 | 65 | 68.56% |
| COIN260515P00170000 | 2024-07-12 11:45AM EDT | 2026-05-15 | 42.55 | 38.85 | 42.45 | 0.00 | - | 10 | 19 | 67.36% |
| COIN260918P00170000 | 2024-07-26 9:53AM EDT | 2026-09-18 | 44.20 | 44.10 | 46.00 | -1.45 | -3.18% | 1 | 2 | 66.15% |
| COIN261218P00170000 | 2024-07-19 1:03PM EDT | 2026-12-18 | 46.80 | 46.10 | 49.75 | 0.00 | - | 1 | 1 | 65.38% |
© 2024 Yahoo. All rights reserved.