Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00100000 | 2024-07-10 11:20AM EDT | 100.00 | 119.80 | 143.85 | 146.55 | 0.00 | - | 3 | 23 | 119.43% |
| COIN241018C00105000 | 2024-07-23 11:12AM EDT | 105.00 | 164.76 | 139.05 | 141.75 | 0.00 | - | 2 | 6 | 115.75% |
| COIN241018C00110000 | 2024-07-22 2:44PM EDT | 110.00 | 157.52 | 134.20 | 136.90 | 0.00 | - | 1 | 5 | 111.62% |
| COIN241018C00115000 | 2024-07-25 1:54PM EDT | 115.00 | 124.12 | 129.45 | 132.20 | 0.00 | - | 3 | 3 | 108.70% |
| COIN241018C00120000 | 2024-07-05 10:29AM EDT | 120.00 | 98.00 | 124.65 | 127.45 | 0.00 | - | 5 | 15 | 105.30% |
| COIN241018C00125000 | 2024-07-15 3:55PM EDT | 125.00 | 120.70 | 119.05 | 122.65 | 0.00 | - | 1 | 20 | 98.47% |
| COIN241018C00130000 | 2024-07-22 3:52PM EDT | 130.00 | 138.00 | 114.40 | 117.95 | 0.00 | - | 1 | 14 | 96.08% |
| COIN241018C00135000 | 2024-06-28 3:58PM EDT | 135.00 | 92.56 | 109.75 | 113.40 | 0.00 | - | 1 | 10 | 94.08% |
| COIN241018C00140000 | 2024-07-24 2:39PM EDT | 140.00 | 110.97 | 105.00 | 108.80 | 0.00 | - | 1 | 104 | 91.41% |
| COIN241018C00145000 | 2024-07-01 9:34AM EDT | 145.00 | 92.60 | 101.65 | 104.30 | 0.00 | - | 1 | 136 | 92.98% |
| COIN241018C00150000 | 2024-07-25 10:08AM EDT | 150.00 | 86.00 | 97.20 | 99.85 | 0.00 | - | 3 | 36 | 91.06% |
| COIN241018C00155000 | 2024-07-01 9:31AM EDT | 155.00 | 82.00 | 91.75 | 95.45 | 0.00 | - | 5 | 13 | 86.66% |
| COIN241018C00160000 | 2024-07-15 3:32PM EDT | 160.00 | 90.00 | 88.55 | 91.15 | 0.00 | - | 2 | 20 | 87.73% |
| COIN241018C00165000 | 2024-07-15 10:59AM EDT | 165.00 | 86.37 | 84.50 | 86.15 | 0.00 | - | 1 | 37 | 84.98% |
| COIN241018C00170000 | 2024-07-22 3:22PM EDT | 170.00 | 101.59 | 80.45 | 81.80 | 0.00 | - | 1 | 24 | 83.44% |
| COIN241018C00175000 | 2024-07-22 12:17PM EDT | 175.00 | 94.38 | 76.40 | 78.50 | 0.00 | - | 1 | 94 | 83.60% |
| COIN241018C00180000 | 2024-07-23 10:19AM EDT | 180.00 | 95.20 | 72.50 | 74.80 | 0.00 | - | 1 | 118 | 82.92% |
| COIN241018C00185000 | 2024-07-23 10:19AM EDT | 185.00 | 69.60 | 68.85 | 70.15 | -21.50 | -23.60% | 1 | 17 | 80.82% |
| COIN241018C00190000 | 2024-07-25 12:27PM EDT | 190.00 | 63.00 | 65.25 | 67.30 | 0.00 | - | 1 | 37 | 81.38% |
| COIN241018C00195000 | 2024-07-22 3:33PM EDT | 195.00 | 82.00 | 61.85 | 63.35 | 0.00 | - | 2 | 56 | 80.24% |
| COIN241018C00200000 | 2024-07-26 11:55AM EDT | 200.00 | 57.05 | 58.60 | 60.40 | +3.76 | +7.06% | 72 | 224 | 80.45% |
| COIN241018C00210000 | 2024-07-26 2:29PM EDT | 210.00 | 52.65 | 52.20 | 53.80 | +3.50 | +7.12% | 36 | 385 | 79.12% |
| COIN241018C00220000 | 2024-07-26 11:13AM EDT | 220.00 | 45.25 | 46.30 | 48.00 | +4.65 | +11.45% | 30 | 1,114 | 78.35% |
| COIN241018C00230000 | 2024-07-26 12:11PM EDT | 230.00 | 42.02 | 41.40 | 42.75 | +6.96 | +19.85% | 11 | 307 | 78.33% |
| COIN241018C00240000 | 2024-07-26 3:56PM EDT | 240.00 | 37.05 | 36.10 | 37.70 | +6.10 | +19.71% | 43 | 318 | 77.07% |
| COIN241018C00250000 | 2024-07-26 3:53PM EDT | 250.00 | 32.70 | 32.40 | 33.30 | +5.80 | +21.56% | 58 | 590 | 77.35% |
| COIN241018C00260000 | 2024-07-26 2:46PM EDT | 260.00 | 28.83 | 28.45 | 29.60 | +5.28 | +22.42% | 27 | 531 | 77.21% |
| COIN241018C00270000 | 2024-07-26 3:57PM EDT | 270.00 | 24.95 | 25.20 | 26.50 | +4.20 | +20.24% | 37 | 395 | 77.64% |
| COIN241018C00280000 | 2024-07-26 2:01PM EDT | 280.00 | 21.70 | 21.80 | 23.15 | +2.15 | +11.00% | 14 | 928 | 76.86% |
| COIN241018C00290000 | 2024-07-26 3:53PM EDT | 290.00 | 19.75 | 19.35 | 20.25 | +3.35 | +20.43% | 51 | 347 | 76.88% |
| COIN241018C00300000 | 2024-07-26 3:55PM EDT | 300.00 | 17.14 | 15.70 | 17.70 | +3.64 | +26.96% | 34 | 1,041 | 75.23% |
| COIN241018C00310000 | 2024-07-26 10:14AM EDT | 310.00 | 15.75 | 14.90 | 15.85 | +3.55 | +29.10% | 4 | 506 | 77.07% |
| COIN241018C00320000 | 2024-07-26 3:11PM EDT | 320.00 | 13.35 | 12.35 | 14.00 | +2.75 | +25.94% | 36 | 507 | 76.25% |
| COIN241018C00330000 | 2024-07-25 10:02AM EDT | 330.00 | 9.00 | 10.60 | 13.40 | 0.00 | - | 28 | 345 | 77.48% |
| COIN241018C00340000 | 2024-07-26 1:08PM EDT | 340.00 | 9.93 | 10.05 | 11.20 | +1.72 | +20.95% | 4 | 341 | 77.74% |
| COIN241018C00350000 | 2024-07-26 3:59PM EDT | 350.00 | 9.14 | 8.90 | 9.30 | +2.04 | +28.73% | 120 | 569 | 77.08% |
| COIN241018C00360000 | 2024-07-26 10:51AM EDT | 360.00 | 7.55 | 7.80 | 8.60 | +1.55 | +25.83% | 5 | 365 | 77.80% |
| COIN241018C00370000 | 2024-07-26 11:19AM EDT | 370.00 | 6.57 | 6.90 | 7.20 | +0.72 | +12.31% | 5 | 813 | 77.33% |
| COIN241018C00380000 | 2024-07-26 3:21PM EDT | 380.00 | 6.05 | 6.10 | 6.95 | +0.39 | +6.89% | 114 | 474 | 78.58% |
| COIN241018C00390000 | 2024-07-25 11:35AM EDT | 390.00 | 4.55 | 5.25 | 5.60 | 0.00 | - | 1 | 55 | 77.41% |
| COIN241018C00400000 | 2024-07-26 3:27PM EDT | 400.00 | 4.89 | 4.55 | 5.50 | +1.14 | +30.40% | 51 | 1,385 | 78.55% |
| COIN241018C00410000 | 2024-07-25 10:40AM EDT | 410.00 | 3.68 | 4.00 | 4.40 | 0.00 | - | 1 | 141 | 77.60% |
| COIN241018C00420000 | 2024-07-26 3:55PM EDT | 420.00 | 3.85 | 3.55 | 4.00 | +0.88 | +29.63% | 6 | 86 | 78.06% |
| COIN241018C00430000 | 2024-07-26 2:28PM EDT | 430.00 | 3.30 | 3.15 | 4.00 | +0.39 | +13.40% | 1 | 40 | 79.43% |
| COIN241018C00440000 | 2024-07-25 1:28PM EDT | 440.00 | 2.37 | 2.77 | 3.30 | 0.00 | - | 1 | 134 | 78.81% |
| COIN241018C00450000 | 2024-07-26 1:39PM EDT | 450.00 | 2.37 | 2.45 | 2.95 | +0.41 | +20.92% | 69 | 262 | 79.00% |
| COIN241018C00460000 | 2024-07-24 10:08AM EDT | 460.00 | 3.50 | 2.10 | 2.38 | 0.00 | - | 1 | 81 | 78.11% |
| COIN241018C00470000 | 2024-07-26 11:15AM EDT | 470.00 | 1.90 | 1.87 | 2.66 | +0.05 | +2.70% | 32 | 74 | 80.25% |
| COIN241018C00480000 | 2024-07-25 3:58PM EDT | 480.00 | 1.35 | 1.70 | 1.90 | 0.00 | - | 20 | 90 | 78.71% |
| COIN241018C00490000 | 2024-07-24 10:38AM EDT | 490.00 | 2.75 | 1.34 | 2.14 | 0.00 | - | 2 | 22 | 80.03% |
| COIN241018C00500000 | 2024-07-26 2:20PM EDT | 500.00 | 1.41 | 1.13 | 1.75 | -0.09 | -6.00% | 10 | 152 | 79.16% |
| COIN241018C00510000 | 2024-07-24 11:54AM EDT | 510.00 | 1.24 | 1.02 | 1.84 | -0.76 | -38.00% | 1 | 185 | 80.74% |
| COIN241018C00520000 | 2024-07-26 9:49AM EDT | 520.00 | 1.24 | 0.91 | 1.71 | +0.39 | +45.88% | 3 | 1,759 | 81.20% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00100000 | 2024-07-26 1:40PM EDT | 100.00 | 0.44 | 0.44 | 0.57 | -0.03 | -6.38% | 2 | 215 | 90.63% |
| COIN241018P00105000 | 2024-07-22 10:07AM EDT | 105.00 | 0.55 | 0.30 | 1.00 | 0.00 | - | 2 | 56 | 89.55% |
| COIN241018P00110000 | 2024-07-16 10:15AM EDT | 110.00 | 0.64 | 0.37 | 1.15 | 0.00 | - | 1 | 246 | 87.30% |
| COIN241018P00115000 | 2024-07-24 9:30AM EDT | 115.00 | 0.70 | 0.44 | 1.27 | 0.00 | - | 1 | 87 | 84.59% |
| COIN241018P00120000 | 2024-07-25 1:58PM EDT | 120.00 | 1.21 | 0.75 | 1.45 | 0.00 | - | 51 | 237 | 84.08% |
| COIN241018P00125000 | 2024-07-23 12:15PM EDT | 125.00 | 0.89 | 0.83 | 1.70 | 0.00 | - | 1 | 640 | 81.96% |
| COIN241018P00130000 | 2024-07-18 1:49PM EDT | 130.00 | 1.30 | 1.09 | 1.99 | 0.00 | - | 4 | 25 | 80.91% |
| COIN241018P00135000 | 2024-07-25 3:41PM EDT | 135.00 | 2.24 | 1.58 | 2.22 | 0.00 | - | 3 | 268 | 80.26% |
| COIN241018P00140000 | 2024-07-26 1:37PM EDT | 140.00 | 2.42 | 2.13 | 2.38 | -0.28 | -10.37% | 1 | 646 | 79.10% |
| COIN241018P00145000 | 2024-07-25 2:15PM EDT | 145.00 | 2.99 | 2.55 | 2.82 | 0.00 | - | 1 | 792 | 78.16% |
| COIN241018P00150000 | 2024-07-26 3:19PM EDT | 150.00 | 3.30 | 3.15 | 3.30 | -0.50 | -13.16% | 19 | 331 | 77.58% |
| COIN241018P00155000 | 2024-07-26 3:29PM EDT | 155.00 | 3.75 | 3.75 | 3.90 | -0.35 | -8.54% | 2 | 58 | 76.90% |
| COIN241018P00160000 | 2024-07-26 1:04PM EDT | 160.00 | 4.50 | 4.40 | 4.60 | -0.60 | -11.76% | 63 | 769 | 76.23% |
| COIN241018P00165000 | 2024-07-26 1:37PM EDT | 165.00 | 5.26 | 4.70 | 5.35 | +0.02 | +0.38% | 40 | 132 | 74.48% |
| COIN241018P00170000 | 2024-07-25 2:50PM EDT | 170.00 | 6.99 | 5.60 | 6.15 | 0.00 | - | 7 | 656 | 73.95% |
| COIN241018P00175000 | 2024-07-25 11:27AM EDT | 175.00 | 7.85 | 6.80 | 7.15 | 0.00 | - | 1 | 429 | 74.04% |
| COIN241018P00180000 | 2024-07-26 12:50PM EDT | 180.00 | 8.10 | 7.70 | 8.20 | -0.30 | -3.57% | 3 | 250 | 73.22% |
| COIN241018P00185000 | 2024-07-25 12:32PM EDT | 185.00 | 9.42 | 9.00 | 9.50 | 0.00 | - | 23 | 372 | 73.19% |
| COIN241018P00190000 | 2024-07-25 3:56PM EDT | 190.00 | 12.60 | 10.10 | 10.80 | 0.00 | - | 105 | 599 | 72.45% |
| COIN241018P00195000 | 2024-07-26 9:30AM EDT | 195.00 | 13.05 | 10.65 | 12.25 | -1.20 | -8.42% | 2 | 826 | 70.80% |
| COIN241018P00200000 | 2024-07-26 3:58PM EDT | 200.00 | 13.64 | 12.90 | 13.85 | -2.41 | -15.02% | 19 | 1,449 | 71.58% |
| COIN241018P00210000 | 2024-07-26 2:59PM EDT | 210.00 | 17.20 | 16.80 | 17.75 | -1.32 | -7.13% | 9 | 210 | 72.00% |
| COIN241018P00220000 | 2024-07-26 2:08PM EDT | 220.00 | 21.12 | 20.50 | 21.65 | -3.63 | -14.67% | 44 | 410 | 70.86% |
| COIN241018P00230000 | 2024-07-26 2:21PM EDT | 230.00 | 25.88 | 25.45 | 27.15 | -3.12 | -10.76% | 40 | 541 | 71.87% |
| COIN241018P00240000 | 2024-07-26 3:49PM EDT | 240.00 | 31.30 | 30.75 | 31.50 | -4.35 | -12.20% | 70 | 292 | 70.83% |
| COIN241018P00250000 | 2024-07-26 3:20PM EDT | 250.00 | 36.85 | 36.25 | 37.50 | -2.66 | -6.73% | 78 | 217 | 70.78% |
| COIN241018P00260000 | 2024-07-26 2:29PM EDT | 260.00 | 42.75 | 42.00 | 43.45 | -3.10 | -6.76% | 3 | 252 | 69.97% |
| COIN241018P00270000 | 2024-07-26 10:14AM EDT | 270.00 | 48.30 | 48.50 | 50.25 | -5.91 | -10.90% | 3 | 232 | 69.97% |
| COIN241018P00280000 | 2024-07-25 10:23AM EDT | 280.00 | 56.00 | 55.40 | 58.00 | -6.93 | -11.01% | 1 | 62 | 70.60% |
| COIN241018P00290000 | 2024-07-24 3:53PM EDT | 290.00 | 61.98 | 62.95 | 64.20 | 0.00 | - | 1 | 41 | 69.42% |
| COIN241018P00300000 | 2024-07-24 2:26PM EDT | 300.00 | 67.25 | 70.15 | 72.05 | 0.00 | - | 1 | 50 | 68.92% |
| COIN241018P00320000 | 2024-06-24 12:58PM EDT | 320.00 | 116.50 | 84.60 | 88.00 | 0.00 | - | 10 | 18 | 65.86% |
| COIN241018P00330000 | 2024-05-13 2:13PM EDT | 330.00 | 135.59 | 93.85 | 95.90 | 0.00 | - | 1 | 1 | 65.79% |
| COIN241018P00340000 | 2024-06-21 12:50PM EDT | 340.00 | 122.20 | 94.30 | 96.55 | 0.00 | - | 2 | 2 | 0.00% |
| COIN241018P00350000 | 2024-06-21 12:50PM EDT | 350.00 | 131.10 | 102.65 | 104.40 | 0.00 | - | 2 | 3 | 0.00% |
| COIN241018P00370000 | 2024-06-06 2:40PM EDT | 370.00 | 125.21 | 146.70 | 149.40 | 0.00 | - | - | 1 | 115.54% |
| COIN241018P00400000 | 2024-07-23 9:37AM EDT | 400.00 | 138.80 | 157.70 | 160.50 | 0.00 | - | - | 5 | 63.72% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 420.00 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 158.95% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 450.00 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 161.38% |
© 2024 Yahoo. All rights reserved.