Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00310000 | 2024-09-18 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,011 | 362.50% |
| COIN240927C00310000 | 2024-08-23 3:09PM EDT | 2024-09-27 | 0.70 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 160.55% |
| COIN241004C00310000 | 2024-08-23 10:11AM EDT | 2024-10-04 | 0.89 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 118.36% |
| COIN241011C00310000 | 2024-09-06 3:10PM EDT | 2024-10-11 | 0.11 | 0.00 | 0.22 | 0.00 | - | 11 | 11 | 97.85% |
| COIN241018C00310000 | 2024-09-19 2:27PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 1 | 557 | 81.05% |
| COIN241115C00310000 | 2024-09-20 1:10PM EDT | 2024-11-15 | 0.73 | 0.62 | 0.75 | +0.05 | +7.35% | 6 | 374 | 78.00% |
| COIN241220C00310000 | 2024-09-20 1:15PM EDT | 2024-12-20 | 2.00 | 1.75 | 1.93 | +0.33 | +19.76% | 1 | 287 | 73.61% |
| COIN250117C00310000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 3.00 | 2.89 | 3.15 | -0.01 | -0.33% | 9 | 342 | 71.90% |
| COIN250221C00310000 | 2024-09-13 10:26AM EDT | 2025-02-21 | 4.85 | 4.50 | 4.80 | 0.00 | - | 3 | 144 | 70.50% |
| COIN250321C00310000 | 2024-09-19 11:20AM EDT | 2025-03-21 | 7.25 | 6.25 | 7.80 | 0.00 | - | 5 | 168 | 72.93% |
| COIN250620C00310000 | 2024-09-20 3:59PM EDT | 2025-06-20 | 12.08 | 11.85 | 12.45 | +0.94 | +8.44% | 3 | 288 | 71.39% |
| COIN250815C00310000 | 2024-09-20 1:20PM EDT | 2025-08-15 | 16.40 | 14.70 | 16.60 | +2.10 | +14.69% | 6 | 51 | 71.55% |
| COIN251219C00310000 | 2024-09-11 11:06AM EDT | 2025-12-19 | 20.80 | 23.15 | 24.45 | 0.00 | - | 2 | 86 | 72.69% |
| COIN260116C00310000 | 2024-09-04 10:09AM EDT | 2026-01-16 | 25.10 | 24.70 | 25.80 | 0.00 | - | 13 | 126 | 72.50% |
| COIN260515C00310000 | 2024-09-03 2:29PM EDT | 2026-05-15 | 33.35 | 31.55 | 32.70 | 0.00 | - | 2 | 6 | 73.06% |
| COIN260918C00310000 | 2024-09-05 2:35PM EDT | 2026-09-18 | 35.40 | 37.90 | 39.55 | 0.00 | - | - | 2 | 73.38% |
| COIN261218C00310000 | 2024-09-06 2:07PM EDT | 2026-12-18 | 33.80 | 42.40 | 44.05 | 0.00 | - | 10 | 19 | 73.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00310000 | 2024-07-17 3:48PM EDT | 2024-09-20 | 71.00 | 103.60 | 105.80 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241115P00310000 | 2024-08-30 12:39PM EDT | 2024-11-15 | 128.45 | 138.80 | 141.15 | 0.00 | - | 7 | 0 | 57.81% |
| COIN241220P00310000 | 2024-08-29 11:44AM EDT | 2024-12-20 | 117.75 | 138.35 | 140.85 | 0.00 | - | 1 | 0 | 64.87% |
| COIN250117P00310000 | 2024-09-03 12:12PM EDT | 2025-01-17 | 138.20 | 139.10 | 141.65 | 0.00 | - | 2 | 134 | 50.76% |
| COIN250221P00310000 | 2024-07-22 3:57PM EDT | 2025-02-21 | 84.60 | 113.15 | 115.85 | 0.00 | - | - | 1 | 0.00% |
| COIN250321P00310000 | 2024-09-09 2:25PM EDT | 2025-03-21 | 157.28 | 140.75 | 143.30 | 0.00 | - | 1 | 8 | 53.83% |
| COIN250620P00310000 | 2024-09-10 9:57AM EDT | 2025-06-20 | 162.00 | 144.55 | 146.55 | 0.00 | - | 1 | 66 | 55.96% |
| COIN250815P00310000 | 2024-08-28 12:43PM EDT | 2025-08-15 | 136.65 | 146.10 | 148.45 | 0.00 | - | 4 | 4 | 55.15% |
| COIN251219P00310000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 139.03 | 121.85 | 124.95 | 0.00 | - | 1 | 13 | 0.00% |
| COIN260116P00310000 | 2024-07-30 3:33PM EDT | 2026-01-16 | 127.38 | 143.05 | 144.80 | 0.00 | - | 1 | 0 | 40.52% |
| COIN260515P00310000 | 2024-08-14 3:43PM EDT | 2026-05-15 | 146.85 | 162.55 | 166.50 | 0.00 | - | 4 | 16 | 64.25% |
| COIN261218P00310000 | 2024-09-12 9:46AM EDT | 2026-12-18 | 172.92 | 162.40 | 167.00 | 0.00 | - | 1 | 10 | 55.30% |
© 2024 Yahoo. All rights reserved.