Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:80.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920C00080000 | 2024-09-06 10:23AM EDT | 2024-09-20 | 79.30 | 73.65 | 75.20 | 0.00 | - | 4 | 75 | 0.00% |
| COIN241004C00080000 | 2024-09-06 12:28PM EDT | 2024-10-04 | 70.06 | 73.20 | 75.40 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241011C00080000 | 2024-09-05 9:50AM EDT | 2024-10-11 | 85.40 | 73.35 | 76.55 | 0.00 | - | - | 6 | 132.42% |
| COIN250117C00080000 | 2024-09-06 2:59PM EDT | 2025-01-17 | 71.25 | 77.65 | 78.40 | 0.00 | - | 1 | 716 | 83.25% |
| COIN250321C00080000 | 2024-09-04 9:32AM EDT | 2025-03-21 | 89.83 | 80.25 | 81.30 | 0.00 | - | 1 | 119 | 86.26% |
| COIN250620C00080000 | 2024-09-06 12:33PM EDT | 2025-06-20 | 79.97 | 83.45 | 84.55 | 0.00 | - | 1 | 64 | 85.05% |
| COIN251219C00080000 | 2024-09-06 1:17PM EDT | 2025-12-19 | 85.97 | 88.40 | 90.60 | 0.00 | - | 3 | 159 | 82.78% |
| COIN260116C00080000 | 2024-09-10 12:51PM EDT | 2026-01-16 | 89.50 | 90.50 | 91.95 | -2.17 | -2.37% | 3 | 250 | 85.15% |
| COIN260515C00080000 | 2024-09-09 3:00PM EDT | 2026-05-15 | 94.40 | 93.30 | 94.90 | 0.00 | - | 1 | 5 | 83.45% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240913P00080000 | 2024-09-10 12:23PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 224 | 200.00% |
| COIN240920P00080000 | 2024-09-09 11:01AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.07 | 0.00 | - | 49 | 520 | 149.22% |
| COIN240927P00080000 | 2024-09-10 9:30AM EDT | 2024-09-27 | 0.10 | 0.06 | 0.11 | -0.05 | -33.33% | 3 | 70 | 125.39% |
| COIN241004P00080000 | 2024-09-09 1:16PM EDT | 2024-10-04 | 0.16 | 0.01 | 0.32 | 0.00 | - | 129 | 130 | 115.82% |
| COIN241011P00080000 | 2024-09-06 3:27PM EDT | 2024-10-11 | 0.21 | 0.05 | 0.58 | 0.00 | - | 12 | 62 | 112.70% |
| COIN241025P00080000 | 2024-09-09 3:48PM EDT | 2024-10-25 | 0.40 | 0.17 | 0.75 | 0.00 | - | 11 | 12 | 100.00% |
| COIN250117P00080000 | 2024-09-09 11:16AM EDT | 2025-01-17 | 2.37 | 2.17 | 2.27 | 0.00 | - | 12 | 1,262 | 82.84% |
| COIN250321P00080000 | 2024-09-09 1:37PM EDT | 2025-03-21 | 3.85 | 3.90 | 4.10 | 0.00 | - | 61 | 219 | 80.26% |
| COIN250620P00080000 | 2024-09-06 3:42PM EDT | 2025-06-20 | 7.04 | 6.55 | 6.85 | 0.00 | - | 1 | 247 | 78.67% |
| COIN251219P00080000 | 2024-09-06 10:37AM EDT | 2025-12-19 | 10.15 | 11.05 | 11.70 | 0.00 | - | 1 | 136 | 75.96% |
| COIN260116P00080000 | 2024-09-06 1:49PM EDT | 2026-01-16 | 12.35 | 12.00 | 12.45 | 0.00 | - | 4 | 439 | 76.19% |
| COIN260515P00080000 | 2024-09-03 10:58AM EDT | 2026-05-15 | 10.80 | 14.10 | 14.55 | 0.00 | - | 1 | 59 | 73.66% |
© 2024 Yahoo. All rights reserved.