Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913C00270000 | 2024-09-06 10:16AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 620 | 171.09% |
| COIN240920C00270000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 285 | 3,321 | 110.94% |
| COIN240927C00270000 | 2024-09-05 1:16PM EDT | 2024-09-27 | 0.11 | 0.00 | 0.20 | 0.00 | - | 10 | 243 | 101.37% |
| COIN241004C00270000 | 2024-09-03 9:49AM EDT | 2024-10-04 | 0.36 | 0.01 | 0.22 | -0.09 | -20.00% | 1 | 13 | 89.26% |
| COIN241018C00270000 | 2024-09-06 3:18PM EDT | 2024-10-18 | 0.15 | 0.09 | 0.33 | -0.21 | -58.33% | 58 | 943 | 78.61% |
| COIN241115C00270000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 1.18 | 1.15 | 1.21 | -0.85 | -41.87% | 61 | 597 | 80.03% |
| COIN241220C00270000 | 2024-09-06 3:36PM EDT | 2024-12-20 | 2.45 | 2.21 | 2.45 | -1.25 | -33.78% | 19 | 1,063 | 75.31% |
| COIN250117C00270000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 3.53 | 3.45 | 4.75 | -1.83 | -34.14% | 81 | 1,139 | 76.92% |
| COIN250221C00270000 | 2024-09-06 10:40AM EDT | 2025-02-21 | 7.00 | 5.25 | 5.80 | -1.32 | -15.87% | 3 | 99 | 74.38% |
| COIN250321C00270000 | 2024-09-06 2:19PM EDT | 2025-03-21 | 7.29 | 7.05 | 7.45 | -3.13 | -30.04% | 14 | 921 | 74.80% |
| COIN250620C00270000 | 2024-09-06 12:42PM EDT | 2025-06-20 | 13.07 | 12.55 | 13.10 | -4.06 | -23.70% | 10 | 359 | 75.44% |
| COIN250815C00270000 | 2024-09-06 12:47PM EDT | 2025-08-15 | 16.50 | 15.65 | 16.30 | -6.16 | -27.18% | 1 | 19 | 75.32% |
| COIN251219C00270000 | 2024-09-05 10:09AM EDT | 2025-12-19 | 28.78 | 23.00 | 24.70 | 0.00 | - | 1 | 358 | 77.03% |
| COIN260116C00270000 | 2024-09-06 10:29AM EDT | 2026-01-16 | 27.35 | 24.25 | 26.00 | -3.35 | -10.91% | 1 | 86 | 76.74% |
| COIN260515C00270000 | 2024-09-05 11:29AM EDT | 2026-05-15 | 31.00 | 29.70 | 30.80 | -4.14 | -11.78% | 2 | 71 | 75.74% |
| COIN260918C00270000 | 2024-09-03 2:54PM EDT | 2026-09-18 | 36.51 | 35.40 | 36.75 | -9.89 | -21.31% | 2 | 13 | 75.98% |
| COIN261218C00270000 | 2024-09-06 2:48PM EDT | 2026-12-18 | 40.00 | 38.60 | 40.65 | -4.70 | -10.51% | 21 | 66 | 75.71% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913P00270000 | 2024-08-27 12:48PM EDT | 2024-09-13 | 74.00 | 122.00 | 123.60 | 0.00 | - | - | 0 | 184.38% |
| COIN240920P00270000 | 2024-09-06 3:34PM EDT | 2024-09-20 | 122.12 | 122.00 | 125.00 | +11.80 | +10.70% | 31 | 126 | 168.51% |
| COIN240927P00270000 | 2024-08-26 10:13AM EDT | 2024-09-27 | 64.20 | 120.65 | 124.55 | 0.00 | - | 2 | 0 | 160.99% |
| COIN241018P00270000 | 2024-09-05 3:06PM EDT | 2024-10-18 | 108.55 | 121.80 | 123.70 | 0.00 | - | 81 | 0 | 71.97% |
| COIN241115P00270000 | 2024-09-06 10:21AM EDT | 2024-11-15 | 112.60 | 120.50 | 123.95 | +11.83 | +11.74% | 1 | 94 | 81.62% |
| COIN241220P00270000 | 2024-09-06 11:30AM EDT | 2024-12-20 | 117.91 | 122.90 | 123.90 | +32.18 | +37.54% | 2 | 162 | 60.30% |
| COIN250117P00270000 | 2024-09-03 3:34PM EDT | 2025-01-17 | 103.80 | 122.55 | 124.70 | 0.00 | - | 10 | 146 | 56.13% |
| COIN250221P00270000 | 2024-07-23 3:13PM EDT | 2025-02-21 | 59.85 | 85.80 | 87.15 | 0.00 | - | 11 | 16 | 0.00% |
| COIN250321P00270000 | 2024-07-22 1:48PM EDT | 2025-03-21 | 61.90 | 82.75 | 84.90 | 0.00 | - | 1 | 81 | 0.00% |
| COIN250620P00270000 | 2024-09-06 1:29PM EDT | 2025-06-20 | 127.05 | 127.85 | 130.55 | +8.75 | +7.40% | 35 | 97 | 59.94% |
| COIN251219P00270000 | 2024-09-05 3:49PM EDT | 2025-12-19 | 127.03 | 133.65 | 136.85 | 0.00 | - | 21 | 38 | 58.67% |
| COIN260116P00270000 | 2024-09-04 1:02PM EDT | 2026-01-16 | 123.48 | 135.35 | 137.40 | 0.00 | - | 1 | 133 | 58.91% |
| COIN260515P00270000 | 2024-09-05 3:46PM EDT | 2026-05-15 | 131.70 | 137.60 | 141.15 | 0.00 | - | 1 | 22 | 57.36% |
| COIN261218P00270000 | 2024-09-06 3:37PM EDT | 2026-12-18 | 145.97 | 145.00 | 147.00 | +23.10 | +18.80% | 4 | 7 | 57.28% |
© 2024 Yahoo. All rights reserved.