Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00350000 | 2024-10-14 2:11PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 949 | 156.25% |
| COIN241115C00350000 | 2024-10-14 3:45PM EDT | 2024-11-15 | 0.78 | 0.75 | 0.81 | +0.45 | +136.36% | 246 | 4,686 | 99.27% |
| COIN241220C00350000 | 2024-10-14 2:29PM EDT | 2024-12-20 | 2.65 | 2.40 | 3.20 | +1.44 | +119.01% | 121 | 620 | 88.43% |
| COIN250117C00350000 | 2024-10-14 3:57PM EDT | 2025-01-17 | 4.35 | 4.20 | 4.35 | +2.33 | +115.35% | 270 | 2,417 | 82.32% |
| COIN250221C00350000 | 2024-10-14 3:39PM EDT | 2025-02-21 | 6.55 | 6.30 | 6.75 | +3.10 | +89.86% | 11 | 120 | 78.96% |
| COIN250321C00350000 | 2024-10-14 3:49PM EDT | 2025-03-21 | 8.75 | 8.70 | 8.95 | +3.48 | +66.03% | 9 | 950 | 78.46% |
| COIN250620C00350000 | 2024-10-14 3:13PM EDT | 2025-06-20 | 15.75 | 15.65 | 16.25 | +5.05 | +47.20% | 75 | 1,423 | 76.80% |
| COIN251219C00350000 | 2024-10-14 12:19PM EDT | 2025-12-19 | 26.35 | 28.65 | 29.60 | +5.00 | +23.42% | 3 | 211 | 75.46% |
| COIN260116C00350000 | 2024-10-14 2:59PM EDT | 2026-01-16 | 30.00 | 30.35 | 31.70 | +7.76 | +34.89% | 20 | 1,959 | 75.37% |
| COIN260515C00350000 | 2024-10-14 9:49AM EDT | 2026-05-15 | 31.40 | 37.90 | 39.20 | +2.40 | +8.28% | 14 | 196 | 74.96% |
| COIN260918C00350000 | 2024-10-10 12:15PM EDT | 2026-09-18 | 30.90 | 44.95 | 47.00 | 0.00 | - | 1 | 10 | 74.78% |
| COIN261218C00350000 | 2024-10-11 12:46PM EDT | 2026-12-18 | 41.30 | 50.45 | 51.80 | 0.00 | - | 1 | 126 | 74.83% |
| COIN270115C00350000 | 2024-10-11 2:16PM EDT | 2027-01-15 | 41.25 | 51.75 | 53.25 | 0.00 | - | 2 | 2 | 74.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00350000 | 2024-08-29 10:08AM EDT | 2024-10-18 | 154.65 | 158.20 | 159.50 | 0.00 | - | 3 | 0 | 379.59% |
| COIN241115P00350000 | 2024-06-24 12:52PM EDT | 2024-11-15 | 146.38 | 115.90 | 118.30 | 0.00 | - | - | 1 | 0.00% |
| COIN241220P00350000 | 2024-10-04 9:36AM EDT | 2024-12-20 | 180.32 | 153.30 | 155.15 | 0.00 | - | 48 | 0 | 65.99% |
| COIN250117P00350000 | 2024-09-30 2:36PM EDT | 2025-01-17 | 172.30 | 155.15 | 156.05 | 0.00 | - | 5 | 0 | 68.93% |
| COIN250221P00350000 | 2024-09-26 12:34PM EDT | 2025-02-21 | 170.54 | 156.40 | 157.30 | 0.00 | - | 20 | 10 | 65.75% |
| COIN250321P00350000 | 2024-10-14 1:21PM EDT | 2025-03-21 | 162.40 | 157.70 | 158.55 | -21.84 | -11.85% | 6 | 18 | 64.77% |
| COIN250620P00350000 | 2024-10-14 3:30PM EDT | 2025-06-20 | 162.50 | 161.60 | 162.80 | -10.00 | -5.80% | 2 | 80 | 62.01% |
| COIN251219P00350000 | 2024-10-09 2:09PM EDT | 2025-12-19 | 190.57 | 169.15 | 171.85 | 0.00 | - | 1 | 17 | 59.73% |
| COIN260116P00350000 | 2024-09-12 12:49PM EDT | 2026-01-16 | 196.28 | 181.55 | 185.15 | 0.00 | - | 3 | 4 | 73.86% |
| COIN260515P00350000 | 2024-09-19 1:46PM EDT | 2026-05-15 | 191.22 | 173.50 | 177.35 | 0.00 | - | 4 | 12 | 57.27% |
| COIN260918P00350000 | 2024-07-03 11:08AM EDT | 2026-09-18 | 167.65 | 180.10 | 184.85 | 0.00 | - | 1 | 1 | 58.84% |
| COIN261218P00350000 | 2024-10-14 12:26PM EDT | 2026-12-18 | 186.24 | 181.10 | 185.05 | -8.11 | -4.17% | 1 | 29 | 55.93% |
© 2024 Yahoo. All rights reserved.