Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00002500 | 2023-10-19 2:54PM EST | 2.50 | 70.60 | 96.15 | 97.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240419C00010000 | 2023-05-31 12:12PM EST | 10.00 | 51.40 | 60.90 | 62.35 | 0.00 | - | 7 | 3 | 0.00% |
| COIN240419C00012500 | 2023-06-01 1:55PM EST | 12.50 | 53.40 | 58.55 | 59.70 | 0.00 | - | 15 | 17 | 0.00% |
| COIN240419C00015000 | 2023-06-16 12:43PM EST | 15.00 | 41.75 | 89.10 | 91.55 | 0.00 | - | 5 | 5 | 0.00% |
| COIN240419C00017500 | 2023-08-16 9:38AM EST | 17.50 | 63.56 | 63.20 | 63.75 | 0.00 | - | - | 1 | 0.00% |
| COIN240419C00020000 | 2023-11-14 9:43AM EST | 20.00 | 74.85 | 106.60 | 108.75 | 0.00 | - | 1 | 10 | 175.39% |
| COIN240419C00022500 | 2023-11-08 2:12PM EST | 22.50 | 65.45 | 104.90 | 106.35 | 0.00 | - | 1 | 5 | 134.77% |
| COIN240419C00025000 | 2023-10-30 1:11PM EST | 25.00 | 49.45 | 101.80 | 103.60 | 0.00 | - | 2 | 21 | 148.73% |
| COIN240419C00030000 | 2023-10-30 10:07AM EST | 30.00 | 44.80 | 97.35 | 98.75 | 0.00 | - | 2 | 13 | 108.01% |
| COIN240419C00035000 | 2023-11-01 1:38PM EST | 35.00 | 44.15 | 92.80 | 94.60 | 0.00 | - | 1 | 13 | 121.63% |
| COIN240419C00040000 | 2023-11-27 11:32AM EST | 40.00 | 80.05 | 87.75 | 89.60 | 0.00 | - | 1 | 70 | 109.13% |
| COIN240419C00045000 | 2023-11-16 1:18PM EST | 45.00 | 53.60 | 82.75 | 85.50 | 0.00 | - | 4 | 79 | 108.03% |
| COIN240419C00050000 | 2023-11-29 10:48AM EST | 50.00 | 80.41 | 78.00 | 80.35 | +2.06 | +2.63% | 3 | 554 | 98.95% |
| COIN240419C00055000 | 2023-11-21 1:41PM EST | 55.00 | 52.25 | 74.15 | 75.30 | 0.00 | - | 1 | 104 | 97.68% |
| COIN240419C00060000 | 2023-11-29 11:34AM EST | 60.00 | 69.47 | 69.30 | 71.25 | +0.62 | +0.90% | 80 | 643 | 95.12% |
| COIN240419C00065000 | 2023-11-29 3:49PM EST | 65.00 | 65.78 | 65.60 | 66.60 | -1.22 | -1.82% | 10 | 66 | 94.34% |
| COIN240419C00070000 | 2023-11-28 12:55PM EST | 70.00 | 64.05 | 61.30 | 62.50 | +2.76 | +4.50% | 3 | 251 | 92.22% |
| COIN240419C00075000 | 2023-11-29 10:10AM EST | 75.00 | 57.05 | 57.15 | 58.40 | -1.10 | -1.89% | 14 | 120 | 89.95% |
| COIN240419C00080000 | 2023-11-29 2:22PM EST | 80.00 | 54.60 | 53.25 | 54.15 | +0.20 | +0.37% | 917 | 1,049 | 87.40% |
| COIN240419C00085000 | 2023-11-29 10:51AM EST | 85.00 | 51.63 | 49.40 | 50.50 | +2.03 | +4.09% | 3 | 217 | 86.10% |
| COIN240419C00090000 | 2023-11-29 12:50PM EST | 90.00 | 46.80 | 45.80 | 47.45 | +1.00 | +2.18% | 12 | 783 | 86.17% |
| COIN240419C00095000 | 2023-11-29 3:49PM EST | 95.00 | 42.30 | 42.35 | 43.20 | -0.12 | -0.28% | 12 | 410 | 83.07% |
| COIN240419C00100000 | 2023-11-29 3:34PM EST | 100.00 | 39.20 | 39.25 | 40.20 | -0.80 | -2.00% | 46 | 795 | 82.92% |
| COIN240419C00105000 | 2023-11-28 12:37PM EST | 105.00 | 36.47 | 36.15 | 37.45 | -0.13 | -0.36% | 2 | 405 | 82.56% |
| COIN240419C00110000 | 2023-11-29 3:52PM EST | 110.00 | 33.18 | 33.35 | 34.50 | +1.19 | +3.72% | 103 | 634 | 81.75% |
| COIN240419C00115000 | 2023-11-29 2:36PM EST | 115.00 | 30.58 | 30.65 | 31.60 | -0.30 | -0.97% | 16 | 1,077 | 80.66% |
| COIN240419C00120000 | 2023-11-29 1:05PM EST | 120.00 | 28.06 | 28.15 | 29.35 | -0.24 | -0.85% | 69 | 555 | 80.51% |
| COIN240419C00125000 | 2023-11-29 3:59PM EST | 125.00 | 26.00 | 25.85 | 27.20 | +0.15 | +0.58% | 66 | 289 | 80.32% |
| COIN240419C00130000 | 2023-11-29 3:06PM EST | 130.00 | 24.30 | 23.75 | 24.20 | +0.40 | +1.67% | 163 | 437 | 78.60% |
| COIN240419C00135000 | 2023-11-29 3:51PM EST | 135.00 | 21.90 | 21.80 | 22.25 | -0.68 | -3.01% | 22 | 338 | 78.36% |
| COIN240419C00140000 | 2023-11-29 3:30PM EST | 140.00 | 19.85 | 20.05 | 20.50 | -0.47 | -2.31% | 35 | 296 | 78.31% |
| COIN240419C00145000 | 2023-11-29 12:10PM EST | 145.00 | 19.16 | 18.40 | 18.80 | +0.06 | +0.31% | 7 | 862 | 78.08% |
| COIN240419C00150000 | 2023-11-29 3:00PM EST | 150.00 | 17.31 | 16.85 | 17.30 | -0.19 | -1.09% | 68 | 416 | 77.94% |
| COIN240419C00155000 | 2023-11-29 1:05PM EST | 155.00 | 15.85 | 15.45 | 16.25 | -0.10 | -0.63% | 5 | 135 | 78.37% |
| COIN240419C00160000 | 2023-11-29 2:31PM EST | 160.00 | 14.71 | 14.20 | 14.65 | -0.24 | -1.61% | 53 | 166 | 77.83% |
| COIN240419C00165000 | 2023-11-29 2:50PM EST | 165.00 | 13.25 | 13.10 | 13.45 | +0.61 | +4.83% | 2 | 178 | 77.84% |
| COIN240419C00170000 | 2023-11-28 3:50PM EST | 170.00 | 12.56 | 12.05 | 12.40 | 0.00 | - | 20 | 383 | 77.88% |
| COIN240419C00175000 | 2023-11-29 10:43AM EST | 175.00 | 11.46 | 11.10 | 11.40 | +1.03 | +9.88% | 2 | 101 | 77.89% |
| COIN240419C00180000 | 2023-11-29 2:10PM EST | 180.00 | 10.80 | 10.20 | 10.55 | +0.15 | +1.41% | 5 | 370 | 77.97% |
| COIN240419C00185000 | 2023-11-29 3:19PM EST | 185.00 | 9.45 | 9.40 | 10.70 | -0.17 | -1.77% | 38 | 271 | 79.75% |
| COIN240419C00190000 | 2023-11-29 3:15PM EST | 190.00 | 9.01 | 8.70 | 9.00 | +0.11 | +1.24% | 25 | 409 | 78.19% |
| COIN240419C00195000 | 2023-11-29 11:14AM EST | 195.00 | 8.54 | 8.05 | 8.35 | +0.34 | +4.15% | 2 | 60 | 78.37% |
| COIN240419C00200000 | 2023-11-29 3:40PM EST | 200.00 | 7.36 | 7.50 | 7.75 | -0.34 | -4.42% | 87 | 2,623 | 78.64% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00002500 | 2023-11-07 9:30AM EST | 2.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 15 | 1,563 | 245.31% |
| COIN240419P00005000 | 2023-07-25 2:49PM EST | 5.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 33 | 216.80% |
| COIN240419P00007500 | 2023-11-09 3:33PM EST | 7.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 208 | 194.92% |
| COIN240419P00010000 | 2023-11-14 1:08PM EST | 10.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 2 | 118 | 178.13% |
| COIN240419P00012500 | 2023-11-07 2:59PM EST | 12.50 | 0.23 | 0.00 | 0.28 | 0.00 | - | 2 | 28 | 162.50% |
| COIN240419P00015000 | 2023-11-17 1:05PM EST | 15.00 | 0.17 | 0.03 | 0.30 | 0.00 | - | 2 | 49 | 152.73% |
| COIN240419P00017500 | 2023-11-16 12:01PM EST | 17.50 | 0.20 | 0.00 | 0.32 | 0.00 | - | 2 | 27 | 140.82% |
| COIN240419P00020000 | 2023-11-29 2:27PM EST | 20.00 | 0.20 | 0.06 | 0.34 | +0.05 | +33.33% | 1 | 276 | 135.35% |
| COIN240419P00022500 | 2023-11-20 2:21PM EST | 22.50 | 0.20 | 0.08 | 0.38 | 0.00 | - | 4 | 202 | 129.20% |
| COIN240419P00025000 | 2023-11-20 2:13PM EST | 25.00 | 0.25 | 0.03 | 0.41 | 0.00 | - | 3 | 284 | 120.70% |
| COIN240419P00030000 | 2023-11-27 11:19AM EST | 30.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 50 | 853 | 115.14% |
| COIN240419P00035000 | 2023-11-29 1:40PM EST | 35.00 | 0.48 | 0.33 | 0.62 | +0.04 | +9.09% | 20 | 741 | 108.64% |
| COIN240419P00040000 | 2023-11-28 9:35AM EST | 40.00 | 0.61 | 0.31 | 0.76 | 0.00 | - | 1 | 1,057 | 100.05% |
| COIN240419P00045000 | 2023-11-29 2:27PM EST | 45.00 | 0.77 | 0.70 | 0.96 | +0.04 | +5.48% | 4 | 1,108 | 98.29% |
| COIN240419P00050000 | 2023-11-29 1:10PM EST | 50.00 | 0.94 | 0.91 | 1.00 | +0.05 | +5.62% | 40 | 1,551 | 91.77% |
| COIN240419P00055000 | 2023-11-29 9:42AM EST | 55.00 | 1.20 | 1.18 | 1.31 | -0.06 | -4.76% | 2 | 1,042 | 88.31% |
| COIN240419P00060000 | 2023-11-29 3:37PM EST | 60.00 | 1.62 | 1.50 | 1.81 | +0.07 | +4.52% | 4 | 809 | 85.86% |
| COIN240419P00065000 | 2023-11-29 3:31PM EST | 65.00 | 2.11 | 2.02 | 2.24 | +0.11 | +5.50% | 12 | 646 | 83.33% |
| COIN240419P00070000 | 2023-11-29 3:03PM EST | 70.00 | 2.70 | 2.64 | 2.95 | +0.12 | +4.65% | 58 | 398 | 81.84% |
| COIN240419P00075000 | 2023-11-29 3:59PM EST | 75.00 | 3.52 | 3.45 | 3.55 | +0.22 | +6.67% | 5 | 858 | 79.76% |
| COIN240419P00080000 | 2023-11-29 3:47PM EST | 80.00 | 4.40 | 4.35 | 4.50 | +0.15 | +3.53% | 40 | 477 | 78.45% |
| COIN240419P00085000 | 2023-11-29 10:51AM EST | 85.00 | 5.05 | 5.40 | 5.55 | -0.23 | -4.36% | 22 | 290 | 77.07% |
| COIN240419P00090000 | 2023-11-29 3:48PM EST | 90.00 | 6.80 | 6.70 | 6.85 | +0.20 | +3.03% | 6 | 180 | 76.24% |
| COIN240419P00095000 | 2023-11-29 2:33PM EST | 95.00 | 8.20 | 8.10 | 8.35 | +0.30 | +3.80% | 1,581 | 221 | 75.33% |
| COIN240419P00100000 | 2023-11-29 3:16PM EST | 100.00 | 9.95 | 9.80 | 10.00 | +0.35 | +3.65% | 64 | 268 | 74.65% |
| COIN240419P00105000 | 2023-11-29 3:41PM EST | 105.00 | 11.91 | 11.65 | 11.90 | +0.59 | +5.21% | 655 | 101 | 74.05% |
| COIN240419P00110000 | 2023-11-29 2:19PM EST | 110.00 | 13.37 | 13.65 | 14.00 | -0.08 | -0.59% | 32 | 82 | 73.44% |
| COIN240419P00115000 | 2023-11-29 11:50AM EST | 115.00 | 15.90 | 15.90 | 16.30 | +0.20 | +1.27% | 34 | 99 | 72.99% |
| COIN240419P00120000 | 2023-11-29 2:19PM EST | 120.00 | 18.35 | 18.30 | 18.75 | +0.10 | +0.55% | 135 | 214 | 72.45% |
| COIN240419P00125000 | 2023-11-29 2:31PM EST | 125.00 | 20.95 | 20.90 | 21.50 | +0.05 | +0.24% | 14 | 65 | 72.16% |
| COIN240419P00130000 | 2023-11-29 3:11PM EST | 130.00 | 23.75 | 23.60 | 24.35 | -0.05 | -0.21% | 35 | 55 | 71.65% |
| COIN240419P00135000 | 2023-11-29 3:24PM EST | 135.00 | 27.20 | 26.60 | 27.10 | +0.61 | +2.29% | 45 | 56 | 70.95% |
| COIN240419P00140000 | 2023-11-29 12:00PM EST | 140.00 | 29.90 | 29.70 | 30.45 | -3.80 | -11.28% | 3 | 10 | 70.87% |
| COIN240419P00145000 | 2023-11-28 3:53PM EST | 145.00 | 32.65 | 33.20 | 33.95 | 0.00 | - | 4 | 61 | 71.19% |
| COIN240419P00150000 | 2023-11-29 11:59AM EST | 150.00 | 36.55 | 36.25 | 37.35 | -3.90 | -9.64% | 3 | 15 | 70.21% |
| COIN240419P00155000 | 2023-11-27 3:25PM EST | 155.00 | 43.80 | 39.70 | 40.95 | 0.00 | - | 11 | 4 | 69.77% |
| COIN240419P00160000 | 2023-11-29 3:39PM EST | 160.00 | 44.56 | 43.40 | 44.65 | +0.81 | +1.85% | 18 | 10 | 69.49% |
| COIN240419P00165000 | 2023-11-29 1:08PM EST | 165.00 | 47.35 | 47.45 | 48.15 | -0.60 | -1.25% | 7 | 13 | 69.09% |
| COIN240419P00170000 | 2023-11-29 1:09PM EST | 170.00 | 51.10 | 51.40 | 52.65 | -0.35 | -0.68% | 10 | 8 | 69.87% |
| COIN240419P00175000 | 2023-11-29 1:08PM EST | 175.00 | 55.20 | 55.40 | 56.45 | -5.00 | -8.31% | 3 | 2 | 69.21% |
| COIN240419P00180000 | 2023-11-29 9:31AM EST | 180.00 | 60.35 | 59.25 | 60.80 | +0.07 | +0.12% | 1 | 3 | 68.93% |
© 2023 Yahoo. All rights reserved.