Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 144.88 | 117.45 | 119.30 | 0.00 | - | 1 | 4 | 92.87% |
| COIN241220C00105000 | 2024-04-26 3:58PM EDT | 105.00 | 115.23 | 113.40 | 115.10 | -25.56 | -18.15% | 2 | 3 | 91.06% |
| COIN241220C00110000 | 2024-04-24 9:57AM EDT | 110.00 | 135.82 | 110.10 | 111.45 | 0.00 | - | - | 1 | 91.28% |
| COIN241220C00115000 | 2024-04-23 12:21PM EDT | 115.00 | 132.00 | 106.10 | 108.10 | 0.00 | - | 1 | 3 | 90.53% |
| COIN241220C00120000 | 2024-04-23 12:21PM EDT | 120.00 | 128.29 | 102.80 | 104.35 | 0.00 | - | - | 1 | 90.01% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 125.00 | 107.00 | 99.15 | 100.95 | 0.00 | - | - | 3 | 89.26% |
| COIN241220C00130000 | 2024-04-25 10:04AM EDT | 130.00 | 107.85 | 96.25 | 97.60 | 0.00 | - | - | 3 | 89.35% |
| COIN241220C00135000 | 2024-03-27 9:48AM EDT | 135.00 | 143.85 | 103.95 | 106.00 | 0.00 | - | 1 | 1 | 115.32% |
| COIN241220C00140000 | 2024-04-26 12:52PM EDT | 140.00 | 108.55 | 89.10 | 91.20 | 0.00 | - | 1 | 1 | 87.60% |
| COIN241220C00145000 | 2024-04-29 12:01PM EDT | 145.00 | 104.44 | 87.10 | 88.10 | 0.00 | - | 1 | 11 | 88.35% |
| COIN241220C00150000 | 2024-04-24 10:35AM EDT | 150.00 | 103.30 | 84.15 | 85.15 | 0.00 | - | 1 | 4 | 87.99% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 95.85 | 81.30 | 83.20 | 0.00 | - | 5 | 5 | 88.59% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 160.00 | 105.00 | 78.25 | 80.65 | 0.00 | - | - | 1 | 88.19% |
| COIN241220C00165000 | 2024-04-16 11:17AM EDT | 165.00 | 79.70 | 75.65 | 77.10 | 0.00 | - | - | 6 | 87.12% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 175.00 | 81.87 | 71.10 | 72.65 | 0.00 | - | 2 | 21 | 87.66% |
| COIN241220C00185000 | 2024-04-29 11:15AM EDT | 185.00 | 82.95 | 65.95 | 67.85 | 0.00 | - | 1 | 1 | 86.79% |
| COIN241220C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 80.00 | 64.25 | 65.75 | 0.00 | - | 4 | 5 | 87.17% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 195.00 | 74.95 | 62.35 | 63.60 | 0.00 | - | 4 | 4 | 87.22% |
| COIN241220C00200000 | 2024-04-30 10:59AM EDT | 200.00 | 62.85 | 60.45 | 61.85 | -5.10 | -7.51% | 103 | 143 | 87.46% |
| COIN241220C00210000 | 2024-04-29 1:25PM EDT | 210.00 | 69.39 | 56.05 | 57.60 | 0.00 | - | 1 | 10 | 86.55% |
| COIN241220C00220000 | 2024-04-30 10:52AM EDT | 220.00 | 54.55 | 53.10 | 53.95 | -5.05 | -8.47% | 11 | 202 | 86.88% |
| COIN241220C00230000 | 2024-04-30 10:55AM EDT | 230.00 | 51.79 | 49.80 | 51.65 | -4.21 | -7.52% | 11 | 38 | 87.59% |
| COIN241220C00240000 | 2024-04-30 11:11AM EDT | 240.00 | 48.15 | 46.40 | 47.75 | -4.75 | -8.98% | 1 | 16 | 86.66% |
| COIN241220C00250000 | 2024-04-30 11:13AM EDT | 250.00 | 45.05 | 43.95 | 44.75 | -4.80 | -9.63% | 2 | 75 | 86.83% |
| COIN241220C00260000 | 2024-04-30 11:11AM EDT | 260.00 | 42.80 | 41.50 | 42.35 | -10.69 | -19.99% | 2 | 165 | 87.16% |
| COIN241220C00270000 | 2024-04-30 10:35AM EDT | 270.00 | 40.55 | 38.95 | 39.90 | -3.70 | -8.36% | 7 | 77 | 87.12% |
| COIN241220C00280000 | 2024-04-30 10:05AM EDT | 280.00 | 38.70 | 36.55 | 37.45 | -8.40 | -17.83% | 4 | 23 | 86.94% |
| COIN241220C00290000 | 2024-04-25 9:39AM EDT | 290.00 | 40.50 | 34.70 | 35.25 | 0.00 | - | 1 | 25 | 87.12% |
| COIN241220C00300000 | 2024-04-30 11:22AM EDT | 300.00 | 33.72 | 32.80 | 33.25 | -5.06 | -13.05% | 10 | 76 | 87.22% |
| COIN241220C00310000 | 2024-04-24 10:34AM EDT | 310.00 | 42.05 | 30.90 | 31.80 | 0.00 | - | 1 | 34 | 87.53% |
| COIN241220C00320000 | 2024-04-30 10:34AM EDT | 320.00 | 30.05 | 29.10 | 29.70 | -4.85 | -13.90% | 9 | 18 | 87.24% |
| COIN241220C00330000 | 2024-04-30 10:02AM EDT | 330.00 | 29.96 | 27.30 | 28.20 | -8.94 | -22.98% | 1 | 7 | 87.23% |
| COIN241220C00340000 | 2024-04-29 12:35PM EDT | 340.00 | 33.55 | 26.05 | 26.65 | 0.00 | - | 1 | 17 | 87.45% |
| COIN241220C00350000 | 2024-04-29 3:10PM EDT | 350.00 | 28.68 | 24.70 | 25.40 | 0.00 | - | 31 | 53 | 87.68% |
| COIN241220C00360000 | 2024-04-17 2:21PM EDT | 360.00 | 27.70 | 23.55 | 24.00 | 0.00 | - | 2 | 10 | 87.81% |
| COIN241220C00370000 | 2024-04-22 3:49PM EDT | 370.00 | 30.05 | 22.20 | 22.90 | 0.00 | - | 1 | 37 | 87.89% |
| COIN241220C00380000 | 2024-04-29 1:31PM EDT | 380.00 | 27.10 | 21.25 | 21.75 | 0.00 | - | 1 | 2 | 88.14% |
| COIN241220C00390000 | 2024-04-16 12:56PM EDT | 390.00 | 22.80 | 20.00 | 20.80 | 0.00 | - | - | 1 | 88.18% |
| COIN241220C00400000 | 2024-04-29 2:59PM EDT | 400.00 | 23.27 | 19.25 | 19.75 | 0.00 | - | 1 | 525 | 88.46% |
| COIN241220C00410000 | 2024-04-12 3:46PM EDT | 410.00 | 33.20 | 18.15 | 18.70 | 0.00 | - | 22 | 23 | 88.32% |
| COIN241220C00420000 | 2024-04-30 11:44AM EDT | 420.00 | 17.70 | 17.25 | 17.80 | -2.75 | -13.45% | 6 | 63 | 88.39% |
| COIN241220C00430000 | 2024-04-01 1:08PM EDT | 430.00 | 34.99 | 16.40 | 17.00 | 0.00 | - | 1 | 14 | 88.50% |
| COIN241220C00440000 | 2024-04-29 3:13PM EDT | 440.00 | 18.39 | 15.80 | 16.35 | 0.00 | - | 2 | 6 | 88.90% |
| COIN241220C00450000 | 2024-04-29 2:05PM EDT | 450.00 | 19.20 | 14.95 | 15.45 | 0.00 | - | 60 | 1,901 | 88.73% |
| COIN241220C00460000 | 2024-04-29 10:12AM EDT | 460.00 | 16.45 | 14.30 | 14.90 | -2.30 | -12.27% | 1 | 8 | 89.02% |
| COIN241220C00470000 | 2024-04-25 1:52PM EDT | 470.00 | 18.30 | 13.15 | 14.15 | 0.00 | - | 1 | 2 | 88.52% |
| COIN241220C00480000 | 2024-04-25 1:30PM EDT | 480.00 | 17.40 | 12.95 | 13.50 | 0.00 | - | 1 | 94 | 89.01% |
| COIN241220C00490000 | 2024-04-25 2:47PM EDT | 490.00 | 16.25 | 12.35 | 13.00 | 0.00 | - | 3 | 4 | 89.17% |
| COIN241220C00500000 | 2024-04-30 10:24AM EDT | 500.00 | 12.74 | 11.90 | 12.35 | -2.71 | -17.54% | 1 | 306 | 89.27% |
| COIN241220C00510000 | 2024-04-26 2:57PM EDT | 510.00 | 16.84 | 11.30 | 11.80 | 0.00 | - | 3 | 38 | 89.25% |
| COIN241220C00520000 | 2024-04-30 10:32AM EDT | 520.00 | 11.50 | 10.85 | 11.35 | -2.90 | -20.14% | 2 | 311 | 89.43% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 5.35 | 6.35 | 6.65 | 0.00 | - | 1 | 73 | 84.12% |
| COIN241220P00105000 | 2024-04-30 10:30AM EDT | 105.00 | 7.39 | 7.40 | 7.60 | +1.19 | +19.19% | 2 | 40 | 83.46% |
| COIN241220P00110000 | 2024-04-24 10:40AM EDT | 110.00 | 7.10 | 8.50 | 8.70 | 0.00 | - | 3 | 16 | 82.87% |
| COIN241220P00115000 | 2024-04-24 2:14PM EDT | 115.00 | 8.15 | 9.70 | 9.90 | 0.00 | - | 2 | 18 | 82.34% |
| COIN241220P00120000 | 2024-04-25 11:02AM EDT | 120.00 | 11.05 | 10.95 | 11.25 | +0.85 | +8.33% | 1 | 35 | 81.86% |
| COIN241220P00125000 | 2024-04-29 11:57AM EDT | 125.00 | 10.44 | 12.40 | 12.70 | 0.00 | - | 1 | 8 | 81.56% |
| COIN241220P00130000 | 2024-04-29 12:49PM EDT | 130.00 | 12.00 | 13.95 | 14.20 | 0.00 | - | 1 | 9 | 81.20% |
| COIN241220P00135000 | 2024-04-29 11:57AM EDT | 135.00 | 13.19 | 15.60 | 15.95 | 0.00 | - | 1 | 7 | 81.04% |
| COIN241220P00140000 | 2024-04-25 2:44PM EDT | 140.00 | 15.60 | 17.35 | 17.70 | 0.00 | - | 1 | 5 | 80.77% |
| COIN241220P00145000 | 2024-04-26 3:23PM EDT | 145.00 | 15.55 | 19.00 | 19.40 | 0.00 | - | 1 | 16 | 80.13% |
| COIN241220P00150000 | 2024-04-30 10:53AM EDT | 150.00 | 20.51 | 21.00 | 21.50 | +0.78 | +3.95% | 3 | 58 | 80.12% |
| COIN241220P00155000 | 2024-04-30 11:15AM EDT | 155.00 | 23.06 | 23.05 | 23.50 | +6.67 | +40.70% | 1 | 2 | 79.86% |
| COIN241220P00160000 | 2024-04-30 9:55AM EDT | 160.00 | 25.00 | 25.30 | 26.00 | +1.95 | +8.46% | 2 | 26 | 80.11% |
| COIN241220P00165000 | 2024-04-24 10:44AM EDT | 165.00 | 24.00 | 27.60 | 28.25 | 0.00 | - | 10 | 13 | 79.96% |
| COIN241220P00170000 | 2024-04-24 11:35AM EDT | 170.00 | 25.74 | 29.70 | 30.30 | 0.00 | - | 5 | 32 | 79.29% |
| COIN241220P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 26.75 | 32.35 | 33.05 | 0.00 | - | 1 | 94 | 79.61% |
| COIN241220P00180000 | 2024-04-30 9:31AM EDT | 180.00 | 34.00 | 34.60 | 35.45 | +4.00 | +13.33% | 1 | 31 | 79.10% |
| COIN241220P00185000 | 2024-04-30 10:47AM EDT | 185.00 | 36.65 | 37.55 | 38.15 | +4.00 | +12.25% | 1 | 23 | 79.32% |
| COIN241220P00190000 | 2024-04-30 10:57AM EDT | 190.00 | 39.43 | 39.95 | 40.70 | +4.08 | +11.54% | 13 | 58 | 78.81% |
| COIN241220P00195000 | 2024-04-18 12:16PM EDT | 195.00 | 39.88 | 42.85 | 43.70 | 0.00 | - | - | 2 | 78.96% |
| COIN241220P00200000 | 2024-04-30 11:03AM EDT | 200.00 | 44.62 | 45.65 | 46.70 | +3.62 | +8.83% | 12 | 203 | 78.89% |
| COIN241220P00210000 | 2024-04-30 11:03AM EDT | 210.00 | 50.42 | 51.75 | 52.65 | +4.30 | +9.32% | 1 | 9 | 78.77% |
| COIN241220P00220000 | 2024-04-30 9:30AM EDT | 220.00 | 55.25 | 58.05 | 58.60 | +4.25 | +8.33% | 1 | 20 | 78.36% |
| COIN241220P00230000 | 2024-04-26 2:09PM EDT | 230.00 | 55.75 | 64.35 | 65.10 | 0.00 | - | 8 | 10 | 77.98% |
| COIN241220P00240000 | 2024-04-26 10:03AM EDT | 240.00 | 64.00 | 71.20 | 71.95 | 0.00 | - | 1 | 9 | 77.91% |
| COIN241220P00250000 | 2024-04-23 10:22AM EDT | 250.00 | 67.90 | 78.20 | 79.35 | 0.00 | - | 2 | 5 | 78.02% |
| COIN241220P00260000 | 2024-04-23 10:22AM EDT | 260.00 | 74.39 | 85.35 | 86.40 | 0.00 | - | 2 | 104 | 77.66% |
| COIN241220P00270000 | 2024-04-26 11:12AM EDT | 270.00 | 85.10 | 92.75 | 93.80 | 0.00 | - | 14 | 81 | 77.45% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 280.00 | 97.44 | 100.30 | 101.60 | 0.00 | - | 1 | 48 | 77.38% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 290.00 | 102.40 | 107.60 | 109.10 | 0.00 | - | 14 | 16 | 76.63% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 310.00 | 101.55 | 123.95 | 125.10 | 0.00 | - | - | 1 | 76.49% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 400.00 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 51.78% |
© 2024 Yahoo. All rights reserved.