Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913C00220000 | 2024-09-06 3:22PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 24 | 1,063 | 116.41% |
| COIN240920C00220000 | 2024-09-06 3:52PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.10 | -0.16 | -64.00% | 2,112 | 3,895 | 89.06% |
| COIN240927C00220000 | 2024-09-06 3:29PM EDT | 2024-09-27 | 0.22 | 0.10 | 0.28 | -0.22 | -50.00% | 98 | 372 | 79.69% |
| COIN241004C00220000 | 2024-09-06 2:37PM EDT | 2024-10-04 | 0.46 | 0.35 | 0.66 | -0.51 | -52.58% | 22 | 94 | 80.13% |
| COIN241011C00220000 | 2024-09-06 11:25AM EDT | 2024-10-11 | 0.91 | 0.53 | 0.77 | -0.60 | -39.74% | 22 | 28 | 74.76% |
| COIN241018C00220000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 1.03 | 1.00 | 1.10 | -0.94 | -47.72% | 595 | 2,025 | 74.85% |
| COIN241115C00220000 | 2024-09-06 3:21PM EDT | 2024-11-15 | 3.80 | 3.55 | 3.80 | -1.95 | -33.91% | 187 | 885 | 78.99% |
| COIN241220C00220000 | 2024-09-06 3:33PM EDT | 2024-12-20 | 6.00 | 4.30 | 6.15 | -2.99 | -33.26% | 60 | 1,169 | 71.90% |
| COIN250117C00220000 | 2024-09-06 3:41PM EDT | 2025-01-17 | 7.99 | 7.80 | 8.10 | -3.36 | -29.60% | 56 | 538 | 74.12% |
| COIN250221C00220000 | 2024-09-06 3:45PM EDT | 2025-02-21 | 10.92 | 10.60 | 12.15 | -3.63 | -24.95% | 20 | 64 | 76.18% |
| COIN250321C00220000 | 2024-09-06 3:46PM EDT | 2025-03-21 | 13.42 | 12.10 | 13.90 | -3.73 | -21.75% | 6 | 334 | 74.77% |
| COIN250620C00220000 | 2024-09-06 1:35PM EDT | 2025-06-20 | 20.68 | 19.75 | 21.45 | -3.70 | -15.18% | 25 | 242 | 77.27% |
| COIN250815C00220000 | 2024-09-05 2:02PM EDT | 2025-08-15 | 24.27 | 23.30 | 24.80 | -5.23 | -17.73% | 2 | 26 | 76.85% |
| COIN251219C00220000 | 2024-09-04 1:36PM EDT | 2025-12-19 | 31.99 | 31.25 | 32.20 | -8.00 | -20.01% | 1 | 143 | 77.28% |
| COIN260116C00220000 | 2024-09-06 1:42PM EDT | 2026-01-16 | 33.70 | 32.60 | 33.50 | -5.80 | -14.68% | 2 | 1,067 | 77.01% |
| COIN260515C00220000 | 2024-09-05 2:22PM EDT | 2026-05-15 | 45.20 | 37.70 | 39.15 | 0.00 | - | 2 | 79 | 76.21% |
| COIN260918C00220000 | 2024-09-05 3:07PM EDT | 2026-09-18 | 51.12 | 43.95 | 45.15 | 0.00 | - | 1 | 7 | 76.81% |
| COIN261218C00220000 | 2024-09-06 3:11PM EDT | 2026-12-18 | 48.55 | 47.85 | 48.85 | -6.90 | -12.44% | 24 | 68 | 76.86% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913P00220000 | 2024-09-04 3:43PM EDT | 2024-09-13 | 57.19 | 72.15 | 73.60 | 0.00 | - | 8 | 0 | 149.22% |
| COIN240920P00220000 | 2024-09-06 3:54PM EDT | 2024-09-20 | 73.90 | 71.35 | 73.55 | +14.03 | +23.43% | 323 | 1,295 | 128.81% |
| COIN240927P00220000 | 2024-09-06 11:27AM EDT | 2024-09-27 | 66.92 | 71.75 | 73.90 | +7.60 | +12.81% | 4 | 124 | 78.91% |
| COIN241004P00220000 | 2024-09-06 2:10PM EDT | 2024-10-04 | 73.26 | 70.75 | 74.25 | +11.56 | +18.74% | 2 | 34 | 101.32% |
| COIN241018P00220000 | 2024-09-06 3:08PM EDT | 2024-10-18 | 73.08 | 71.95 | 73.95 | +12.90 | +21.44% | 21 | 598 | 59.72% |
| COIN241115P00220000 | 2024-09-06 3:20PM EDT | 2024-11-15 | 74.73 | 73.85 | 75.70 | +11.86 | +18.86% | 27 | 464 | 67.96% |
| COIN241220P00220000 | 2024-09-06 3:08PM EDT | 2024-12-20 | 76.48 | 75.30 | 76.70 | +10.93 | +16.67% | 5 | 535 | 62.65% |
| COIN250117P00220000 | 2024-09-06 2:05PM EDT | 2025-01-17 | 77.69 | 77.20 | 78.55 | +8.69 | +12.59% | 8 | 2,167 | 63.85% |
| COIN250221P00220000 | 2024-09-05 1:01PM EDT | 2025-02-21 | 70.45 | 79.00 | 81.15 | 0.00 | - | 5 | 84 | 64.25% |
| COIN250321P00220000 | 2024-09-06 11:13AM EDT | 2025-03-21 | 77.25 | 80.30 | 82.90 | +8.81 | +12.87% | 162 | 823 | 63.89% |
| COIN250620P00220000 | 2024-09-05 12:16PM EDT | 2025-06-20 | 82.47 | 85.25 | 87.10 | +4.42 | +5.66% | 1 | 182 | 62.89% |
| COIN250815P00220000 | 2024-09-05 3:59PM EDT | 2025-08-15 | 81.17 | 87.70 | 90.45 | 0.00 | - | 2 | 13 | 63.03% |
| COIN251219P00220000 | 2024-09-06 12:37PM EDT | 2025-12-19 | 92.53 | 94.20 | 95.70 | +5.64 | +6.49% | 1 | 259 | 63.06% |
| COIN260116P00220000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 96.27 | 95.45 | 96.65 | +10.11 | +11.73% | 3 | 361 | 62.89% |
| COIN260515P00220000 | 2024-09-06 3:56PM EDT | 2026-05-15 | 100.00 | 98.85 | 100.60 | +20.90 | +26.42% | 2 | 44 | 61.36% |
| COIN260918P00220000 | 2024-08-09 10:28AM EDT | 2026-09-18 | 88.33 | 103.00 | 104.75 | 0.00 | - | 1 | 36 | 60.87% |
| COIN261218P00220000 | 2024-08-28 11:39AM EDT | 2026-12-18 | 90.50 | 105.50 | 107.35 | 0.00 | - | 2 | 48 | 60.32% |
© 2024 Yahoo. All rights reserved.