Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00200000 | 2024-09-19 3:57PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2,679 | 7,604 | 128.13% |
| COIN240927C00200000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 0.47 | 0.37 | 0.47 | +0.15 | +46.88% | 2,137 | 1,978 | 71.63% |
| COIN241004C00200000 | 2024-09-19 3:59PM EDT | 2024-10-04 | 1.21 | 1.20 | 1.38 | +0.31 | +34.44% | 1,765 | 1,249 | 68.36% |
| COIN241011C00200000 | 2024-09-19 3:58PM EDT | 2024-10-11 | 2.20 | 2.08 | 2.36 | +0.70 | +46.67% | 247 | 273 | 66.48% |
| COIN241018C00200000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 3.22 | 3.10 | 3.30 | +0.80 | +33.06% | 3,406 | 4,140 | 65.72% |
| COIN241025C00200000 | 2024-09-19 3:58PM EDT | 2024-10-25 | 4.40 | 4.20 | 4.50 | +0.95 | +27.54% | 189 | 229 | 66.38% |
| COIN241101C00200000 | 2024-09-19 3:59PM EDT | 2024-11-01 | 7.00 | 5.45 | 6.80 | +2.08 | +42.28% | 212 | 125 | 70.31% |
| COIN241115C00200000 | 2024-09-19 3:55PM EDT | 2024-11-15 | 9.61 | 9.55 | 10.35 | +1.46 | +17.91% | 2,580 | 2,258 | 77.41% |
| COIN241220C00200000 | 2024-09-19 3:58PM EDT | 2024-12-20 | 13.70 | 13.65 | 14.45 | +1.60 | +13.22% | 182 | 2,114 | 73.85% |
| COIN250117C00200000 | 2024-09-19 3:55PM EDT | 2025-01-17 | 16.75 | 16.70 | 17.00 | +1.85 | +12.42% | 436 | 3,821 | 72.16% |
| COIN250221C00200000 | 2024-09-19 12:43PM EDT | 2025-02-21 | 23.10 | 20.60 | 21.65 | +2.60 | +12.68% | 10 | 183 | 73.40% |
| COIN250321C00200000 | 2024-09-19 3:32PM EDT | 2025-03-21 | 23.33 | 23.10 | 24.70 | +0.73 | +3.23% | 101 | 1,020 | 73.42% |
| COIN250620C00200000 | 2024-09-19 3:40PM EDT | 2025-06-20 | 31.49 | 31.45 | 32.20 | +1.16 | +3.82% | 911 | 909 | 73.64% |
| COIN250815C00200000 | 2024-09-19 2:51PM EDT | 2025-08-15 | 35.91 | 35.80 | 36.50 | -1.09 | -2.95% | 4 | 127 | 73.90% |
| COIN251219C00200000 | 2024-09-19 2:46PM EDT | 2025-12-19 | 46.25 | 43.60 | 45.45 | +2.65 | +6.08% | 6 | 2,396 | 74.16% |
| COIN260116C00200000 | 2024-09-19 3:12PM EDT | 2026-01-16 | 47.00 | 46.20 | 47.25 | -0.75 | -1.57% | 25 | 4,350 | 74.90% |
| COIN260515C00200000 | 2024-09-12 2:08PM EDT | 2026-05-15 | 54.06 | 52.30 | 54.60 | 0.00 | - | 8 | 208 | 75.19% |
| COIN260918C00200000 | 2024-09-16 9:51AM EDT | 2026-09-18 | 56.35 | 59.00 | 61.45 | 0.00 | - | 10 | 21 | 75.95% |
| COIN261218C00200000 | 2024-09-19 1:27PM EDT | 2026-12-18 | 66.38 | 63.35 | 65.45 | +4.42 | +7.13% | 12 | 230 | 76.10% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00200000 | 2024-09-19 3:38PM EDT | 2024-09-20 | 32.75 | 31.25 | 32.60 | -3.64 | -10.00% | 1,278 | 288 | 170.70% |
| COIN240927P00200000 | 2024-09-19 3:10PM EDT | 2024-09-27 | 32.77 | 31.40 | 32.60 | -4.86 | -12.92% | 27 | 205 | 64.36% |
| COIN241004P00200000 | 2024-09-19 3:58PM EDT | 2024-10-04 | 32.88 | 31.40 | 33.65 | -5.09 | -13.41% | 255 | 124 | 59.77% |
| COIN241011P00200000 | 2024-09-18 2:33PM EDT | 2024-10-11 | 34.20 | 33.10 | 33.85 | 0.00 | - | 1 | 42 | 61.32% |
| COIN241018P00200000 | 2024-09-19 3:42PM EDT | 2024-10-18 | 34.40 | 33.60 | 35.10 | -3.75 | -9.83% | 27 | 3,181 | 60.99% |
| COIN241025P00200000 | 2024-09-19 2:37PM EDT | 2024-10-25 | 34.10 | 34.25 | 35.95 | -3.40 | -9.07% | 2 | 59 | 59.94% |
| COIN241101P00200000 | 2024-09-18 3:03PM EDT | 2024-11-01 | 34.82 | 34.85 | 38.70 | -4.98 | -12.51% | 1 | 47 | 64.44% |
| COIN241115P00200000 | 2024-09-19 3:36PM EDT | 2024-11-15 | 40.19 | 39.35 | 40.30 | -2.51 | -5.88% | 4 | 915 | 69.56% |
| COIN241220P00200000 | 2024-09-19 11:50AM EDT | 2024-12-20 | 39.90 | 42.15 | 43.55 | -4.55 | -10.24% | 7 | 565 | 64.60% |
| COIN250117P00200000 | 2024-09-19 3:42PM EDT | 2025-01-17 | 45.75 | 45.50 | 46.00 | -3.60 | -7.29% | 35 | 1,800 | 64.51% |
| COIN250221P00200000 | 2024-09-18 2:57PM EDT | 2025-02-21 | 49.65 | 48.70 | 49.65 | 0.00 | - | 52 | 172 | 64.83% |
| COIN250321P00200000 | 2024-09-19 1:09PM EDT | 2025-03-21 | 49.04 | 50.10 | 51.90 | -5.83 | -10.63% | 2 | 747 | 63.57% |
| COIN250620P00200000 | 2024-09-19 10:33AM EDT | 2025-06-20 | 55.65 | 57.00 | 58.75 | -3.35 | -5.68% | 9 | 1,510 | 63.84% |
| COIN250815P00200000 | 2024-09-18 11:37AM EDT | 2025-08-15 | 64.50 | 60.70 | 61.70 | 0.00 | - | 1 | 3 | 63.39% |
| COIN251219P00200000 | 2024-09-18 1:32PM EDT | 2025-12-19 | 70.50 | 67.15 | 68.35 | 0.00 | - | 13 | 199 | 62.68% |
| COIN260116P00200000 | 2024-09-09 10:26AM EDT | 2026-01-16 | 78.55 | 67.65 | 70.55 | 0.00 | - | 1 | 832 | 62.60% |
| COIN260515P00200000 | 2024-09-09 9:34AM EDT | 2026-05-15 | 81.65 | 73.75 | 74.95 | 0.00 | - | 4 | 21 | 62.24% |
| COIN260918P00200000 | 2024-09-19 12:51PM EDT | 2026-09-18 | 76.90 | 77.70 | 79.60 | -4.60 | -5.64% | 4 | 19 | 61.25% |
| COIN261218P00200000 | 2024-09-17 10:27AM EDT | 2026-12-18 | 83.18 | 80.10 | 82.80 | 0.00 | - | 2 | 54 | 60.63% |
© 2024 Yahoo. All rights reserved.