Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115C00105000 | 2024-04-16 11:27AM EDT | 105.00 | 114.90 | 106.50 | 110.25 | 0.00 | - | - | 2 | 96.04% |
| COIN241115C00110000 | 2024-04-15 1:28PM EDT | 110.00 | 132.68 | 102.75 | 106.45 | 0.00 | - | - | 6 | 95.20% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 115.00 | 101.50 | 99.90 | 102.45 | -19.05 | -15.80% | 1 | 2 | 95.26% |
| COIN241115C00120000 | 2024-04-22 12:24PM EDT | 120.00 | 115.15 | 96.95 | 98.45 | 0.00 | - | 5 | 6 | 94.82% |
| COIN241115C00125000 | 2024-04-30 10:42AM EDT | 125.00 | 100.99 | 92.80 | 95.65 | -11.92 | -10.56% | 1 | 3 | 94.12% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 130.00 | 113.90 | 89.80 | 91.60 | 0.00 | - | 2 | 4 | 93.06% |
| COIN241115C00135000 | 2024-04-29 3:09PM EDT | 135.00 | 95.50 | 86.65 | 87.80 | -4.25 | -4.26% | 1 | 2 | 91.97% |
| COIN241115C00140000 | 2024-04-16 12:02PM EDT | 140.00 | 88.02 | 83.75 | 84.65 | 0.00 | - | 1 | 2 | 91.83% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 98.20 | 79.05 | 81.60 | 0.00 | - | 1 | 1 | 89.46% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 150.00 | 98.94 | 77.70 | 78.65 | 0.00 | - | 1 | 4 | 90.97% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 155.00 | 97.30 | 74.95 | 75.80 | 0.00 | - | 1 | 11 | 90.73% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 160.00 | 112.50 | 72.25 | 73.80 | 0.00 | - | 1 | 3 | 91.25% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 170.00 | 88.81 | 67.20 | 68.80 | 0.00 | - | 1 | 2 | 91.01% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 175.00 | 91.80 | 64.25 | 65.70 | 0.00 | - | 2 | 4 | 89.65% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 180.00 | 70.00 | 62.30 | 64.35 | 0.00 | - | 2 | 11 | 90.80% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 185.00 | 80.20 | 60.05 | 61.60 | 0.00 | - | 1 | 3 | 90.17% |
| COIN241115C00190000 | 2024-04-25 9:59AM EDT | 190.00 | 70.35 | 57.20 | 59.25 | 0.00 | - | 1 | 2 | 89.23% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 195.00 | 88.21 | 56.10 | 57.90 | 0.00 | - | 1 | 3 | 90.66% |
| COIN241115C00200000 | 2024-04-30 3:34PM EDT | 200.00 | 54.00 | 54.10 | 56.05 | -13.85 | -20.41% | 103 | 14 | 90.68% |
| COIN241115C00210000 | 2024-04-30 10:46AM EDT | 210.00 | 56.00 | 49.45 | 51.80 | -16.45 | -22.71% | 3 | 86 | 89.31% |
| COIN241115C00220000 | 2024-04-30 12:34PM EDT | 220.00 | 48.75 | 46.55 | 48.40 | -16.05 | -24.77% | 16 | 41 | 89.75% |
| COIN241115C00230000 | 2024-04-30 1:35PM EDT | 230.00 | 44.85 | 42.75 | 45.70 | -18.30 | -28.98% | 4 | 22 | 89.59% |
| COIN241115C00240000 | 2024-04-26 10:51AM EDT | 240.00 | 55.42 | 40.80 | 42.20 | 0.00 | - | 1 | 86 | 89.93% |
| COIN241115C00250000 | 2024-04-29 3:49PM EDT | 250.00 | 46.00 | 38.10 | 39.00 | 0.00 | - | 4 | 106 | 89.54% |
| COIN241115C00260000 | 2024-04-30 3:44PM EDT | 260.00 | 35.95 | 35.70 | 36.95 | -8.62 | -19.34% | 6 | 227 | 90.03% |
| COIN241115C00270000 | 2024-04-30 2:50PM EDT | 270.00 | 33.45 | 33.40 | 34.65 | -11.15 | -25.00% | 4 | 121 | 90.09% |
| COIN241115C00280000 | 2024-04-30 3:08PM EDT | 280.00 | 31.25 | 31.25 | 31.80 | -10.35 | -24.88% | 5 | 24 | 89.54% |
| COIN241115C00290000 | 2024-04-19 3:22PM EDT | 290.00 | 35.28 | 29.30 | 30.55 | 0.00 | - | 1 | 11 | 90.24% |
| COIN241115C00300000 | 2024-04-30 3:26PM EDT | 300.00 | 27.40 | 27.50 | 28.10 | -5.40 | -16.46% | 15 | 64 | 89.82% |
| COIN241115C00310000 | 2024-04-30 1:21PM EDT | 310.00 | 26.18 | 24.80 | 27.65 | -8.47 | -24.44% | 5 | 43 | 90.11% |
| COIN241115C00320000 | 2024-04-30 1:21PM EDT | 320.00 | 24.50 | 24.25 | 24.70 | -11.40 | -31.75% | 5 | 10 | 89.89% |
| COIN241115C00330000 | 2024-04-25 9:51AM EDT | 330.00 | 28.75 | 22.80 | 23.25 | 0.00 | - | 4 | 41 | 89.99% |
| COIN241115C00340000 | 2024-04-18 10:34AM EDT | 340.00 | 31.00 | 21.50 | 22.75 | 0.00 | - | 1 | 102 | 90.91% |
| COIN241115C00350000 | 2024-04-30 1:39PM EDT | 350.00 | 20.90 | 20.25 | 21.65 | -6.30 | -23.16% | 1 | 108 | 91.17% |
| COIN241115C00360000 | 2024-04-26 12:28PM EDT | 360.00 | 21.60 | 19.10 | 19.60 | -5.95 | -21.60% | 1 | 19 | 90.48% |
| COIN241115C00370000 | 2024-04-15 2:34PM EDT | 370.00 | 28.00 | 18.05 | 18.60 | 0.00 | - | 18 | 21 | 90.71% |
| COIN241115C00380000 | 2024-04-30 12:23PM EDT | 380.00 | 18.50 | 17.05 | 18.50 | -2.80 | -13.15% | 1 | 3 | 91.73% |
| COIN241115C00400000 | 2024-04-29 3:07PM EDT | 400.00 | 15.50 | 15.25 | 15.70 | -3.20 | -17.11% | 2 | 58 | 91.03% |
| COIN241115C00410000 | 2024-03-27 10:50AM EDT | 410.00 | 39.51 | 21.15 | 21.80 | 0.00 | - | 1 | 1 | 104.74% |
| COIN241115C00420000 | 2024-04-30 3:06PM EDT | 420.00 | 13.88 | 13.65 | 14.15 | -6.87 | -33.11% | 1 | 7 | 91.29% |
| COIN241115C00430000 | 2024-04-30 12:33PM EDT | 430.00 | 13.59 | 13.00 | 15.05 | -23.31 | -63.17% | 6 | 1 | 93.27% |
| COIN241115C00440000 | 2024-04-04 3:49PM EDT | 440.00 | 28.00 | 12.30 | 12.80 | 0.00 | - | 23 | 23 | 91.63% |
| COIN241115C00450000 | 2024-04-30 3:06PM EDT | 450.00 | 11.91 | 11.70 | 12.15 | -6.14 | -34.02% | 1 | 20 | 91.76% |
| COIN241115C00460000 | 2024-04-26 3:49PM EDT | 460.00 | 18.05 | 11.10 | 11.55 | 0.00 | - | 20 | 22 | 91.86% |
| COIN241115C00470000 | 2024-04-26 2:27PM EDT | 470.00 | 16.82 | 10.60 | 11.00 | 0.00 | - | 8 | 8 | 92.05% |
| COIN241115C00480000 | 2024-04-30 1:13PM EDT | 480.00 | 10.05 | 10.05 | 10.45 | -4.15 | -29.23% | 10 | 10 | 92.10% |
| COIN241115C00500000 | 2024-04-26 11:28AM EDT | 500.00 | 13.25 | 9.15 | 9.50 | 0.00 | - | 1 | 14 | 92.40% |
| COIN241115C00510000 | 2024-04-30 10:36AM EDT | 510.00 | 9.70 | 8.70 | 9.10 | -1.70 | -14.91% | 10 | 5 | 92.54% |
| COIN241115C00520000 | 2024-04-29 3:59PM EDT | 520.00 | 10.70 | 8.30 | 8.65 | 0.00 | - | 1 | 22 | 92.61% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115P00100000 | 2024-04-29 3:55PM EDT | 100.00 | 4.80 | 5.35 | 5.55 | 0.00 | - | 1 | 27 | 84.33% |
| COIN241115P00105000 | 2024-04-29 1:51PM EDT | 105.00 | 5.25 | 6.30 | 6.55 | 0.00 | - | 1 | 6 | 83.90% |
| COIN241115P00110000 | 2024-04-24 11:24AM EDT | 110.00 | 6.07 | 7.35 | 7.60 | 0.00 | - | 20 | 21 | 83.40% |
| COIN241115P00115000 | 2024-04-19 1:41PM EDT | 115.00 | 8.35 | 8.50 | 8.75 | 0.00 | - | 1 | 7 | 82.93% |
| COIN241115P00120000 | 2024-04-30 2:19PM EDT | 120.00 | 9.65 | 9.75 | 10.05 | +3.05 | +46.21% | 8 | 3 | 82.57% |
| COIN241115P00125000 | 2024-04-25 11:22AM EDT | 125.00 | 9.85 | 11.10 | 11.40 | 0.00 | - | 135 | 181 | 82.13% |
| COIN241115P00130000 | 2024-04-26 12:29PM EDT | 130.00 | 9.97 | 12.60 | 12.95 | 0.00 | - | 1 | 12 | 81.92% |
| COIN241115P00135000 | 2024-04-25 9:36AM EDT | 135.00 | 13.00 | 14.20 | 14.55 | 0.00 | - | 1 | 13 | 81.63% |
| COIN241115P00140000 | 2024-04-30 11:14AM EDT | 140.00 | 15.24 | 15.95 | 16.25 | +1.99 | +15.02% | 1 | 671 | 81.40% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 145.00 | 14.35 | 17.80 | 18.15 | 0.00 | - | 2 | 3 | 81.28% |
| COIN241115P00150000 | 2024-04-30 3:51PM EDT | 150.00 | 19.85 | 19.75 | 20.05 | +2.40 | +13.75% | 22 | 42 | 81.04% |
| COIN241115P00155000 | 2024-04-09 3:55PM EDT | 155.00 | 15.58 | 21.80 | 22.50 | 0.00 | - | 2 | 2 | 81.30% |
| COIN241115P00160000 | 2024-04-30 2:05PM EDT | 160.00 | 23.78 | 23.95 | 24.30 | +4.83 | +25.49% | 3 | 24 | 80.73% |
| COIN241115P00165000 | 2024-04-23 10:55AM EDT | 165.00 | 20.50 | 26.20 | 26.90 | 0.00 | - | 1 | 10 | 80.91% |
| COIN241115P00170000 | 2024-04-30 1:57PM EDT | 170.00 | 28.15 | 28.60 | 29.30 | +9.60 | +51.75% | 102 | 2 | 80.82% |
| COIN241115P00175000 | 2024-04-30 11:50AM EDT | 175.00 | 29.80 | 31.05 | 31.45 | +4.90 | +19.68% | 12 | 6 | 80.36% |
| COIN241115P00180000 | 2024-04-30 2:25PM EDT | 180.00 | 33.07 | 32.80 | 34.00 | +4.86 | +17.23% | 2 | 4 | 79.46% |
| COIN241115P00185000 | 2024-04-26 10:17AM EDT | 185.00 | 28.45 | 35.85 | 36.70 | 0.00 | - | 2 | 3 | 79.77% |
| COIN241115P00190000 | 2024-04-30 11:50AM EDT | 190.00 | 37.50 | 38.25 | 39.45 | +2.50 | +7.14% | 11 | 12 | 79.35% |
| COIN241115P00195000 | 2024-04-30 1:00PM EDT | 195.00 | 41.73 | 41.70 | 42.35 | +6.18 | +17.38% | 2 | 6 | 79.86% |
| COIN241115P00200000 | 2024-04-30 1:58PM EDT | 200.00 | 44.31 | 44.65 | 45.20 | +7.11 | +19.11% | 1 | 25 | 79.73% |
| COIN241115P00210000 | 2024-04-30 3:02PM EDT | 210.00 | 51.00 | 50.25 | 51.35 | +9.88 | +24.03% | 5 | 5 | 79.19% |
| COIN241115P00220000 | 2024-04-29 3:03PM EDT | 220.00 | 51.80 | 56.85 | 57.70 | 0.00 | - | 10 | 28 | 79.16% |
| COIN241115P00230000 | 2024-04-29 3:03PM EDT | 230.00 | 57.95 | 63.50 | 64.40 | 0.00 | - | 10 | 28 | 78.99% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 240.00 | 59.20 | 70.00 | 71.95 | 0.00 | - | 1 | 74 | 78.98% |
| COIN241115P00250000 | 2024-04-24 3:14PM EDT | 250.00 | 68.70 | 77.35 | 78.60 | 0.00 | - | 22 | 60 | 78.52% |
| COIN241115P00260000 | 2024-04-30 10:33AM EDT | 260.00 | 82.83 | 84.85 | 86.50 | +12.38 | +17.57% | 1 | 184 | 78.85% |
| COIN241115P00270000 | 2024-04-30 1:12PM EDT | 270.00 | 92.80 | 92.60 | 93.50 | +10.90 | +13.31% | 34 | 75 | 78.30% |
| COIN241115P00300000 | 2024-04-01 3:03PM EDT | 300.00 | 95.02 | 115.85 | 117.55 | 0.00 | - | - | 1 | 77.33% |
| COIN241115P00520000 | 2024-03-28 9:50AM EDT | 520.00 | 269.30 | 287.45 | 291.35 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.