Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:240.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913C00240000 | 2024-09-10 12:02PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 461 | 146.88% |
| COIN240920C00240000 | 2024-09-11 12:15PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 12 | 3,500 | 90.63% |
| COIN240927C00240000 | 2024-09-11 12:04PM EDT | 2024-09-27 | 0.18 | 0.01 | 0.20 | +0.08 | +80.00% | 1 | 348 | 83.40% |
| COIN241004C00240000 | 2024-09-10 3:39PM EDT | 2024-10-04 | 0.13 | 0.05 | 0.19 | 0.00 | - | 9 | 89 | 71.39% |
| COIN241011C00240000 | 2024-09-09 11:41AM EDT | 2024-10-11 | 0.33 | 0.07 | 1.19 | 0.00 | - | 9 | 25 | 80.66% |
| COIN241018C00240000 | 2024-09-11 1:18PM EDT | 2024-10-18 | 0.51 | 0.48 | 0.54 | -0.18 | -26.09% | 33 | 1,077 | 70.22% |
| COIN241115C00240000 | 2024-09-11 1:05PM EDT | 2024-11-15 | 2.88 | 2.87 | 3.05 | -0.49 | -14.54% | 9 | 826 | 77.67% |
| COIN241220C00240000 | 2024-09-11 10:56AM EDT | 2024-12-20 | 4.95 | 5.25 | 5.45 | -1.12 | -18.45% | 17 | 325 | 74.75% |
| COIN250117C00240000 | 2024-09-11 12:04PM EDT | 2025-01-17 | 7.01 | 7.30 | 7.50 | -0.64 | -8.37% | 13 | 1,503 | 73.83% |
| COIN250221C00240000 | 2024-09-11 11:21AM EDT | 2025-02-21 | 9.50 | 10.10 | 10.65 | -0.10 | -1.04% | 1 | 75 | 74.40% |
| COIN250321C00240000 | 2024-09-11 12:50PM EDT | 2025-03-21 | 12.27 | 12.45 | 12.75 | -1.13 | -8.43% | 45 | 585 | 74.49% |
| COIN250620C00240000 | 2024-09-10 9:44AM EDT | 2025-06-20 | 18.75 | 19.70 | 20.50 | +0.25 | +1.35% | 1 | 245 | 76.15% |
| COIN250815C00240000 | 2024-09-11 1:15PM EDT | 2025-08-15 | 23.90 | 23.55 | 24.10 | -0.75 | -3.04% | 1 | 9 | 75.96% |
| COIN251219C00240000 | 2024-09-06 2:41PM EDT | 2025-12-19 | 28.00 | 32.00 | 32.70 | 0.00 | - | 6 | 90 | 77.05% |
| COIN260116C00240000 | 2024-09-11 1:11PM EDT | 2026-01-16 | 35.00 | 33.70 | 34.70 | +2.26 | +6.90% | 1 | 194 | 77.38% |
| COIN260515C00240000 | 2024-08-30 3:26PM EDT | 2026-05-15 | 53.95 | 38.95 | 40.55 | 0.00 | - | 6 | 31 | 76.30% |
| COIN260918C00240000 | 2024-09-03 2:56PM EDT | 2026-09-18 | 52.20 | 44.55 | 46.70 | 0.00 | - | 2 | 11 | 76.13% |
| COIN261218C00240000 | 2024-09-11 10:55AM EDT | 2026-12-18 | 47.50 | 49.80 | 50.90 | +0.50 | +1.06% | 1 | 72 | 76.92% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913P00240000 | 2024-08-30 2:22PM EDT | 2024-09-13 | 58.86 | 82.65 | 84.15 | 0.00 | - | 5 | 0 | 216.02% |
| COIN240920P00240000 | 2024-09-10 3:20PM EDT | 2024-09-20 | 82.65 | 82.75 | 83.95 | 0.00 | - | 85 | 140 | 113.87% |
| COIN240927P00240000 | 2024-09-03 1:13PM EDT | 2024-09-27 | 68.70 | 82.70 | 83.85 | 0.00 | - | 2 | 0 | 80.27% |
| COIN241004P00240000 | 2024-09-06 11:47AM EDT | 2024-10-04 | 87.95 | 82.25 | 84.00 | 0.00 | - | 1 | 0 | 95.85% |
| COIN241011P00240000 | 2024-09-04 10:15AM EDT | 2024-10-11 | 74.65 | 81.80 | 84.00 | 0.00 | - | 1 | 0 | 84.33% |
| COIN241018P00240000 | 2024-09-10 1:56PM EDT | 2024-10-18 | 84.05 | 82.75 | 84.05 | 0.00 | - | 1 | 311 | 60.84% |
| COIN241115P00240000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 93.70 | 84.10 | 85.05 | 0.00 | - | 12 | 347 | 64.55% |
| COIN241220P00240000 | 2024-09-06 2:12PM EDT | 2024-12-20 | 94.63 | 86.00 | 86.50 | 0.00 | - | 2 | 245 | 63.34% |
| COIN250117P00240000 | 2024-09-06 3:25PM EDT | 2025-01-17 | 95.20 | 87.45 | 87.90 | 0.00 | - | 12 | 1,148 | 62.57% |
| COIN250221P00240000 | 2024-09-06 1:55PM EDT | 2025-02-21 | 96.58 | 89.35 | 90.05 | 0.00 | - | 5 | 56 | 62.61% |
| COIN250321P00240000 | 2024-09-06 1:04PM EDT | 2025-03-21 | 96.48 | 90.25 | 92.60 | 0.00 | - | 1 | 197 | 62.92% |
| COIN250620P00240000 | 2024-08-29 1:44PM EDT | 2025-06-20 | 74.85 | 96.10 | 96.80 | 0.00 | - | 2 | 74 | 62.74% |
| COIN250815P00240000 | 2024-08-23 1:56PM EDT | 2025-08-15 | 73.30 | 98.85 | 99.65 | 0.00 | - | 1 | 1 | 62.46% |
| COIN251219P00240000 | 2024-09-06 2:00PM EDT | 2025-12-19 | 110.21 | 104.90 | 105.65 | 0.00 | - | 4 | 69 | 62.35% |
| COIN260116P00240000 | 2024-09-06 2:56PM EDT | 2026-01-16 | 111.78 | 106.30 | 107.00 | 0.00 | - | 2 | 102 | 62.51% |
| COIN260515P00240000 | 2024-08-29 12:45PM EDT | 2026-05-15 | 92.80 | 110.10 | 112.25 | 0.00 | - | 8 | 8 | 61.78% |
| COIN260918P00240000 | 2024-09-03 2:42PM EDT | 2026-09-18 | 105.40 | 114.30 | 115.70 | 0.00 | - | 2 | 2 | 60.59% |
| COIN261218P00240000 | 2024-08-23 11:24AM EDT | 2026-12-18 | 98.10 | 116.20 | 118.30 | 0.00 | - | 1 | 73 | 59.56% |
© 2024 Yahoo. All rights reserved.