Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00100000 | 2024-04-16 10:28AM EDT | 100.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COIN241018C00105000 | 2024-04-22 3:00PM EDT | 105.00 | 127.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 115.00 | 118.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241018C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 115.18 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 125.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| COIN241018C00135000 | 2024-04-29 3:45PM EDT | 135.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN241018C00140000 | 2024-04-16 10:29AM EDT | 140.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241018C00145000 | 2024-04-17 3:51PM EDT | 145.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COIN241018C00150000 | 2024-04-25 2:28PM EDT | 150.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 155.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COIN241018C00160000 | 2024-04-26 10:16AM EDT | 160.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 165.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| COIN241018C00170000 | 2024-04-25 3:41PM EDT | 170.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COIN241018C00175000 | 2024-04-29 3:00PM EDT | 175.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 0.00% |
| COIN241018C00180000 | 2024-04-25 9:37AM EDT | 180.00 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 185.00 | 101.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN241018C00190000 | 2024-04-25 3:41PM EDT | 190.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN241018C00195000 | 2024-04-23 10:14AM EDT | 195.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN241018C00200000 | 2024-04-29 3:57PM EDT | 200.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| COIN241018C00210000 | 2024-04-29 11:05AM EDT | 210.00 | 63.02 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| COIN241018C00220000 | 2024-04-29 3:02PM EDT | 220.00 | 51.72 | 0.00 | 0.00 | 0.00 | - | 2 | 945 | 0.39% |
| COIN241018C00230000 | 2024-04-29 3:27PM EDT | 230.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 1.56% |
| COIN241018C00240000 | 2024-04-29 3:00PM EDT | 240.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 3.13% |
| COIN241018C00250000 | 2024-04-29 3:56PM EDT | 250.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 104 | 165 | 3.13% |
| COIN241018C00260000 | 2024-04-25 3:44PM EDT | 260.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| COIN241018C00270000 | 2024-04-26 3:22PM EDT | 270.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 34 | 84 | 6.25% |
| COIN241018C00280000 | 2024-04-29 3:18PM EDT | 280.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 6.25% |
| COIN241018C00290000 | 2024-04-29 11:28AM EDT | 290.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| COIN241018C00300000 | 2024-04-29 2:53PM EDT | 300.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 28 | 266 | 12.50% |
| COIN241018C00310000 | 2024-04-29 11:27AM EDT | 310.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| COIN241018C00320000 | 2024-04-29 11:27AM EDT | 320.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| COIN241018C00330000 | 2024-04-29 11:27AM EDT | 330.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| COIN241018C00340000 | 2024-04-29 11:26AM EDT | 340.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| COIN241018C00350000 | 2024-04-29 11:27AM EDT | 350.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| COIN241018C00360000 | 2024-04-24 12:31PM EDT | 360.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| COIN241018C00370000 | 2024-04-24 9:49AM EDT | 370.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 12.50% |
| COIN241018C00380000 | 2024-04-18 10:52AM EDT | 380.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| COIN241018C00390000 | 2024-04-24 1:27PM EDT | 390.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| COIN241018C00400000 | 2024-04-29 9:52AM EDT | 400.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| COIN241018C00410000 | 2024-04-24 10:50AM EDT | 410.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 12.50% |
| COIN241018C00420000 | 2024-04-22 11:42AM EDT | 420.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 25.00% |
| COIN241018C00430000 | 2024-04-22 10:00AM EDT | 430.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| COIN241018C00440000 | 2024-04-29 11:21AM EDT | 440.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| COIN241018C00450000 | 2024-04-25 11:47AM EDT | 450.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018C00460000 | 2024-04-26 10:54AM EDT | 460.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| COIN241018C00470000 | 2024-04-22 10:00AM EDT | 470.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| COIN241018C00480000 | 2024-04-22 1:52PM EDT | 480.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| COIN241018C00490000 | 2024-04-29 3:00PM EDT | 490.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| COIN241018C00500000 | 2024-04-24 10:32AM EDT | 500.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| COIN241018C00510000 | 2024-04-25 3:40PM EDT | 510.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| COIN241018C00520000 | 2024-04-29 3:08PM EDT | 520.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00100000 | 2024-04-29 3:10PM EDT | 100.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| COIN241018P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| COIN241018P00110000 | 2024-04-24 11:08AM EDT | 110.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 25.00% |
| COIN241018P00115000 | 2024-04-29 3:36PM EDT | 115.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 36 | 60 | 25.00% |
| COIN241018P00120000 | 2024-04-29 3:10PM EDT | 120.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 102 | 152 | 12.50% |
| COIN241018P00125000 | 2024-04-26 10:16AM EDT | 125.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 12.50% |
| COIN241018P00130000 | 2024-04-24 10:10AM EDT | 130.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| COIN241018P00135000 | 2024-04-26 10:22AM EDT | 135.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 227 | 12.50% |
| COIN241018P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 12.50% |
| COIN241018P00145000 | 2024-04-29 9:30AM EDT | 145.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 12.50% |
| COIN241018P00150000 | 2024-04-29 2:29PM EDT | 150.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 36 | 79 | 12.50% |
| COIN241018P00155000 | 2024-04-26 10:25AM EDT | 155.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| COIN241018P00160000 | 2024-04-23 12:36PM EDT | 160.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 10 | 493 | 12.50% |
| COIN241018P00165000 | 2024-04-17 10:10AM EDT | 165.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| COIN241018P00170000 | 2024-04-29 12:56PM EDT | 170.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 6.25% |
| COIN241018P00175000 | 2024-04-25 10:52AM EDT | 175.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| COIN241018P00180000 | 2024-04-29 1:49PM EDT | 180.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 8 | 169 | 6.25% |
| COIN241018P00185000 | 2024-04-29 2:08PM EDT | 185.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 35 | 41 | 6.25% |
| COIN241018P00190000 | 2024-04-29 10:10AM EDT | 190.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 3.13% |
| COIN241018P00195000 | 2024-04-29 1:05PM EDT | 195.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| COIN241018P00200000 | 2024-04-29 10:55AM EDT | 200.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 2 | 569 | 3.13% |
| COIN241018P00210000 | 2024-04-29 12:43PM EDT | 210.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 1.56% |
| COIN241018P00220000 | 2024-04-29 11:28AM EDT | 220.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| COIN241018P00230000 | 2024-04-29 11:28AM EDT | 230.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| COIN241018P00240000 | 2024-04-29 11:32AM EDT | 240.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| COIN241018P00250000 | 2024-04-29 11:35AM EDT | 250.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| COIN241018P00260000 | 2024-04-29 11:40AM EDT | 260.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| COIN241018P00270000 | 2024-04-29 11:27AM EDT | 270.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| COIN241018P00280000 | 2024-04-29 11:38AM EDT | 280.00 | 84.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 290.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COIN241018P00300000 | 2024-04-23 3:59PM EDT | 300.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 320.00 | 111.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COIN241018P00330000 | 2024-04-19 12:58PM EDT | 330.00 | 132.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 340.00 | 143.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 420.00 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 75.76% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 450.00 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 72.25% |
© 2024 Yahoo. All rights reserved.