Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00185000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.83 | 0.73 | 0.85 | -0.07 | -7.78% | 1,054 | 1,746 | 76.37% |
| COIN240927C00185000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 2.10 | 2.00 | 2.21 | +0.10 | +5.00% | 166 | 365 | 70.36% |
| COIN241004C00185000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 3.60 | 3.30 | 3.65 | +0.10 | +2.86% | 114 | 232 | 69.01% |
| COIN241011C00185000 | 2024-09-13 3:26PM EDT | 2024-10-11 | 5.30 | 4.60 | 5.20 | +0.55 | +11.58% | 69 | 115 | 69.25% |
| COIN241018C00185000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 6.25 | 6.15 | 6.55 | +0.15 | +2.46% | 154 | 944 | 70.12% |
| COIN241025C00185000 | 2024-09-13 3:09PM EDT | 2024-10-25 | 7.89 | 7.20 | 7.60 | +0.74 | +10.35% | 11 | 11 | 69.19% |
| COIN241115C00185000 | 2024-09-13 1:51PM EDT | 2024-11-15 | 14.57 | 12.65 | 13.45 | +1.17 | +8.73% | 6 | 314 | 78.48% |
| COIN241220C00185000 | 2024-09-13 12:11PM EDT | 2024-12-20 | 19.52 | 17.25 | 17.55 | +1.00 | +5.40% | 17 | 341 | 75.92% |
| COIN250117C00185000 | 2024-09-13 3:37PM EDT | 2025-01-17 | 21.11 | 20.35 | 20.75 | -0.19 | -0.89% | 17 | 701 | 75.20% |
| COIN250221C00185000 | 2024-09-12 12:27PM EDT | 2025-02-21 | 24.10 | 24.20 | 25.65 | 0.00 | - | 1 | 124 | 76.63% |
| COIN250321C00185000 | 2024-09-13 9:44AM EDT | 2025-03-21 | 27.60 | 27.20 | 27.70 | +0.42 | +1.55% | 2 | 106 | 76.10% |
| COIN250620C00185000 | 2024-09-13 1:03PM EDT | 2025-06-20 | 37.58 | 35.45 | 35.95 | +2.98 | +8.61% | 1 | 63 | 77.05% |
| COIN250815C00185000 | 2024-09-12 12:40PM EDT | 2025-08-15 | 39.10 | 38.80 | 40.60 | 0.00 | - | 8 | 11 | 76.83% |
| COIN251219C00185000 | 2024-09-13 10:15AM EDT | 2025-12-19 | 49.00 | 47.50 | 50.20 | +2.75 | +5.95% | 2 | 118 | 78.40% |
| COIN260116C00185000 | 2024-09-13 11:52AM EDT | 2026-01-16 | 53.69 | 50.20 | 51.00 | +6.37 | +13.46% | 2 | 102 | 78.56% |
| COIN260515C00185000 | 2024-09-06 12:18PM EDT | 2026-05-15 | 48.00 | 55.00 | 59.20 | 0.00 | - | 1 | 37 | 78.69% |
| COIN260918C00185000 | 2024-09-06 11:46AM EDT | 2026-09-18 | 54.50 | 60.50 | 64.50 | 0.00 | - | 2 | 4 | 77.98% |
| COIN261218C00185000 | 2024-09-12 10:34AM EDT | 2026-12-18 | 66.80 | 66.50 | 68.10 | 0.00 | - | 2 | 110 | 79.02% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00185000 | 2024-09-13 3:21PM EDT | 2024-09-20 | 21.30 | 22.55 | 23.50 | -0.60 | -2.74% | 13 | 1,693 | 83.25% |
| COIN240927P00185000 | 2024-09-13 3:21PM EDT | 2024-09-27 | 22.43 | 23.40 | 24.70 | -0.51 | -2.22% | 11 | 148 | 70.31% |
| COIN241004P00185000 | 2024-09-12 2:47PM EDT | 2024-10-04 | 24.06 | 24.55 | 26.10 | 0.00 | - | 17 | 118 | 68.16% |
| COIN241011P00185000 | 2024-09-13 9:45AM EDT | 2024-10-11 | 26.23 | 25.70 | 26.60 | +0.59 | +2.30% | 1 | 35 | 64.51% |
| COIN241018P00185000 | 2024-09-13 3:50PM EDT | 2024-10-18 | 27.04 | 27.20 | 28.05 | -0.91 | -3.26% | 19 | 917 | 66.26% |
| COIN241025P00185000 | 2024-09-09 3:09PM EDT | 2024-10-25 | 35.15 | 27.65 | 29.30 | 0.00 | - | 21 | 23 | 64.76% |
| COIN241115P00185000 | 2024-09-13 12:11PM EDT | 2024-11-15 | 31.41 | 32.90 | 34.80 | -1.79 | -5.39% | 5 | 411 | 74.07% |
| COIN241220P00185000 | 2024-09-13 1:06PM EDT | 2024-12-20 | 35.33 | 36.70 | 37.35 | -6.17 | -14.87% | 4 | 542 | 68.92% |
| COIN250117P00185000 | 2024-09-09 10:59AM EDT | 2025-01-17 | 46.85 | 39.35 | 39.85 | 0.00 | - | 5 | 533 | 67.56% |
| COIN250221P00185000 | 2024-09-13 12:03PM EDT | 2025-02-21 | 40.60 | 42.50 | 43.60 | -9.30 | -18.64% | 25 | 33 | 67.76% |
| COIN250321P00185000 | 2024-09-13 11:30AM EDT | 2025-03-21 | 43.52 | 44.10 | 46.10 | -4.72 | -9.78% | 4 | 72 | 66.91% |
| COIN250620P00185000 | 2024-09-13 11:31AM EDT | 2025-06-20 | 49.80 | 50.90 | 52.75 | -7.70 | -13.39% | 2 | 176 | 66.76% |
| COIN250815P00185000 | 2024-09-13 12:14PM EDT | 2025-08-15 | 53.41 | 54.80 | 56.55 | -2.09 | -3.77% | 2 | 13 | 67.14% |
| COIN251219P00185000 | 2024-09-12 12:48PM EDT | 2025-12-19 | 62.68 | 60.75 | 62.55 | 0.00 | - | 2 | 21 | 65.52% |
| COIN260116P00185000 | 2024-09-12 12:53PM EDT | 2026-01-16 | 63.08 | 63.15 | 64.35 | 0.00 | - | 12 | 129 | 66.47% |
| COIN260515P00185000 | 2024-09-12 12:51PM EDT | 2026-05-15 | 68.31 | 67.10 | 69.15 | 0.00 | - | 22 | 23 | 64.99% |
| COIN260918P00185000 | 2024-09-06 10:33AM EDT | 2026-09-18 | 72.68 | 70.50 | 74.40 | 0.00 | - | 1 | 2 | 64.05% |
| COIN261218P00185000 | 2024-08-30 3:54PM EDT | 2026-12-18 | 67.51 | 73.40 | 77.15 | 0.00 | - | 16 | 33 | 63.47% |
© 2024 Yahoo. All rights reserved.