Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220C00100000 | 2024-07-22 1:44PM EDT | 100.00 | 168.52 | 145.80 | 148.90 | 0.00 | - | 3 | 23 | 106.09% |
| COIN241220C00105000 | 2024-06-21 3:59PM EDT | 105.00 | 126.73 | 155.00 | 159.50 | 0.00 | - | 2 | 12 | 168.12% |
| COIN241220C00110000 | 2024-07-24 12:16PM EDT | 110.00 | 146.50 | 136.70 | 139.80 | 0.00 | - | 1 | 2 | 101.26% |
| COIN241220C00115000 | 2024-07-10 12:38PM EDT | 115.00 | 109.18 | 132.05 | 135.95 | 0.00 | - | 6 | 8 | 100.26% |
| COIN241220C00120000 | 2024-07-16 2:47PM EDT | 120.00 | 135.32 | 127.60 | 131.50 | 0.00 | - | 1 | 21 | 98.10% |
| COIN241220C00125000 | 2024-06-27 9:52AM EDT | 125.00 | 101.23 | 123.25 | 126.40 | 0.00 | - | 1 | 5 | 94.67% |
| COIN241220C00130000 | 2024-07-01 1:51PM EDT | 130.00 | 111.00 | 119.00 | 122.25 | 0.00 | - | 3 | 9 | 93.46% |
| COIN241220C00135000 | 2024-06-20 12:26PM EDT | 135.00 | 111.67 | 128.25 | 132.35 | 0.00 | - | 2 | 62 | 137.39% |
| COIN241220C00140000 | 2024-07-25 10:34AM EDT | 140.00 | 106.00 | 110.65 | 113.85 | 0.00 | - | 2 | 12 | 90.62% |
| COIN241220C00145000 | 2024-07-18 3:48PM EDT | 145.00 | 99.08 | 105.80 | 108.70 | 0.00 | - | 1 | 19 | 86.26% |
| COIN241220C00150000 | 2024-07-26 9:43AM EDT | 150.00 | 104.75 | 102.90 | 104.90 | +9.50 | +9.97% | 10 | 20 | 87.33% |
| COIN241220C00155000 | 2024-07-18 11:17AM EDT | 155.00 | 95.20 | 99.35 | 101.15 | 0.00 | - | 1 | 10 | 87.09% |
| COIN241220C00160000 | 2024-06-28 2:54PM EDT | 160.00 | 78.00 | 95.10 | 98.20 | 0.00 | - | 1 | 10 | 86.73% |
| COIN241220C00165000 | 2024-07-15 3:42PM EDT | 165.00 | 92.00 | 90.75 | 94.50 | 0.00 | - | 1 | 33 | 85.02% |
| COIN241220C00170000 | 2024-07-25 9:33AM EDT | 170.00 | 85.16 | 88.30 | 90.20 | 0.00 | - | 2 | 25 | 84.87% |
| COIN241220C00175000 | 2024-07-23 10:14AM EDT | 175.00 | 106.35 | 84.80 | 87.50 | 0.00 | - | 2 | 26 | 85.14% |
| COIN241220C00180000 | 2024-07-18 12:12PM EDT | 180.00 | 77.88 | 81.70 | 83.90 | 0.00 | - | 4 | 98 | 84.59% |
| COIN241220C00185000 | 2024-07-25 2:30PM EDT | 185.00 | 73.44 | 78.25 | 80.90 | 0.00 | - | 5 | 19 | 84.14% |
| COIN241220C00190000 | 2024-07-23 10:25AM EDT | 190.00 | 98.37 | 75.40 | 77.05 | 0.00 | - | 1 | 27 | 83.26% |
| COIN241220C00195000 | 2024-07-22 12:11PM EDT | 195.00 | 87.23 | 72.30 | 74.05 | 0.00 | - | 1 | 8 | 82.85% |
| COIN241220C00200000 | 2024-07-25 3:49PM EDT | 200.00 | 62.50 | 69.35 | 70.80 | 0.00 | - | 2 | 544 | 82.17% |
| COIN241220C00210000 | 2024-07-25 1:37PM EDT | 210.00 | 65.56 | 63.80 | 65.40 | +6.56 | +11.12% | 1 | 54 | 81.77% |
| COIN241220C00220000 | 2024-07-25 1:43PM EDT | 220.00 | 58.50 | 58.90 | 60.25 | +3.10 | +5.60% | 2 | 605 | 81.55% |
| COIN241220C00230000 | 2024-07-26 10:21AM EDT | 230.00 | 54.20 | 53.90 | 56.15 | +6.66 | +14.01% | 1 | 193 | 81.57% |
| COIN241220C00240000 | 2024-07-25 3:59PM EDT | 240.00 | 50.65 | 49.75 | 51.00 | +6.80 | +15.51% | 3 | 185 | 80.86% |
| COIN241220C00250000 | 2024-07-26 3:27PM EDT | 250.00 | 46.80 | 45.85 | 47.20 | +5.70 | +13.87% | 10 | 547 | 80.98% |
| COIN241220C00260000 | 2024-07-26 12:37PM EDT | 260.00 | 41.46 | 42.30 | 43.40 | +6.96 | +20.17% | 37 | 157 | 80.90% |
| COIN241220C00270000 | 2024-07-26 11:16AM EDT | 270.00 | 39.22 | 38.70 | 39.75 | +3.32 | +9.25% | 5 | 232 | 80.46% |
| COIN241220C00280000 | 2024-07-25 2:19PM EDT | 280.00 | 38.79 | 35.55 | 36.50 | +6.09 | +18.62% | 2 | 207 | 80.28% |
| COIN241220C00290000 | 2024-07-26 11:19AM EDT | 290.00 | 31.60 | 32.30 | 33.95 | +3.04 | +10.64% | 4 | 606 | 80.20% |
| COIN241220C00300000 | 2024-07-26 12:26PM EDT | 300.00 | 29.80 | 30.10 | 31.40 | +3.90 | +15.06% | 55 | 812 | 80.61% |
| COIN241220C00310000 | 2024-07-26 1:19PM EDT | 310.00 | 28.10 | 27.60 | 28.50 | +2.17 | +8.37% | 2 | 118 | 80.14% |
| COIN241220C00320000 | 2024-07-26 3:35PM EDT | 320.00 | 25.70 | 24.95 | 26.10 | +2.94 | +12.92% | 7 | 643 | 79.63% |
| COIN241220C00330000 | 2024-07-25 12:19PM EDT | 330.00 | 21.82 | 22.85 | 24.45 | 0.00 | - | 16 | 341 | 79.91% |
| COIN241220C00340000 | 2024-07-26 9:33AM EDT | 340.00 | 23.30 | 21.00 | 22.55 | +4.30 | +22.63% | 2 | 270 | 79.91% |
| COIN241220C00350000 | 2024-07-26 3:52PM EDT | 350.00 | 20.20 | 19.15 | 20.65 | +1.38 | +7.33% | 13 | 542 | 79.64% |
| COIN241220C00360000 | 2024-07-26 12:44PM EDT | 360.00 | 18.80 | 17.80 | 19.30 | +2.05 | +12.24% | 5 | 301 | 80.06% |
| COIN241220C00370000 | 2024-07-25 3:09PM EDT | 370.00 | 14.35 | 16.75 | 17.95 | 0.00 | - | 9 | 239 | 80.55% |
| COIN241220C00380000 | 2024-07-26 2:17PM EDT | 380.00 | 15.80 | 14.90 | 16.60 | +2.75 | +21.07% | 3 | 217 | 80.05% |
| COIN241220C00390000 | 2024-07-24 2:54PM EDT | 390.00 | 15.26 | 14.35 | 15.25 | 0.00 | - | 1 | 202 | 80.62% |
| COIN241220C00400000 | 2024-07-26 1:01PM EDT | 400.00 | 12.99 | 12.90 | 14.20 | +1.71 | +15.16% | 42 | 1,807 | 80.39% |
| COIN241220C00410000 | 2024-07-26 10:47AM EDT | 410.00 | 11.95 | 11.80 | 12.80 | +0.70 | +6.22% | 3 | 173 | 79.94% |
| COIN241220C00420000 | 2024-07-25 3:47PM EDT | 420.00 | 9.65 | 11.35 | 12.25 | 0.00 | - | 2 | 508 | 80.97% |
| COIN241220C00430000 | 2024-07-25 11:00AM EDT | 430.00 | 9.95 | 10.45 | 11.35 | 0.00 | - | 9 | 159 | 80.95% |
| COIN241220C00440000 | 2024-07-25 3:47PM EDT | 440.00 | 10.35 | 9.65 | 10.75 | +2.15 | +26.22% | 1 | 116 | 81.25% |
| COIN241220C00450000 | 2024-07-25 1:48PM EDT | 450.00 | 8.25 | 8.55 | 9.65 | 0.00 | - | 1 | 2,884 | 80.39% |
| COIN241220C00460000 | 2024-07-26 3:52PM EDT | 460.00 | 8.60 | 8.30 | 9.20 | +1.34 | +18.46% | 3 | 38 | 81.28% |
| COIN241220C00470000 | 2024-07-22 10:45AM EDT | 470.00 | 10.20 | 7.70 | 8.35 | 0.00 | - | 1 | 17 | 81.07% |
| COIN241220C00480000 | 2024-07-23 1:33PM EDT | 480.00 | 10.81 | 6.75 | 7.90 | 0.00 | - | 5 | 100 | 80.76% |
| COIN241220C00490000 | 2024-07-24 2:24PM EDT | 490.00 | 7.80 | 6.35 | 7.35 | 0.00 | - | 1 | 90 | 80.96% |
| COIN241220C00500000 | 2024-07-25 2:04PM EDT | 500.00 | 5.70 | 6.15 | 6.60 | 0.00 | - | 19 | 655 | 81.05% |
| COIN241220C00510000 | 2024-07-23 10:50AM EDT | 510.00 | 9.96 | 5.60 | 7.50 | 0.00 | - | 2 | 66 | 83.10% |
| COIN241220C00520000 | 2024-07-25 2:57PM EDT | 520.00 | 5.60 | 5.35 | 5.75 | +0.90 | +19.15% | 2 | 574 | 81.29% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00100000 | 2024-07-25 3:57PM EDT | 100.00 | 1.60 | 1.33 | 1.99 | -0.30 | -15.79% | 1 | 547 | 84.52% |
| COIN241220P00105000 | 2024-07-24 10:08AM EDT | 105.00 | 1.67 | 1.55 | 2.30 | 0.00 | - | 1 | 78 | 82.86% |
| COIN241220P00110000 | 2024-07-24 12:49PM EDT | 110.00 | 2.01 | 1.74 | 2.65 | 0.00 | - | 1 | 24 | 81.08% |
| COIN241220P00115000 | 2024-07-23 2:37PM EDT | 115.00 | 2.12 | 2.36 | 3.20 | 0.00 | - | 13 | 89 | 81.40% |
| COIN241220P00120000 | 2024-07-26 2:02PM EDT | 120.00 | 3.15 | 2.88 | 3.30 | -0.47 | -12.98% | 2 | 207 | 79.42% |
| COIN241220P00125000 | 2024-07-25 10:07AM EDT | 125.00 | 4.50 | 3.65 | 3.80 | 0.00 | - | 10 | 78 | 79.22% |
| COIN241220P00130000 | 2024-07-25 2:36PM EDT | 130.00 | 4.75 | 4.25 | 4.40 | 0.00 | - | 10 | 51 | 78.44% |
| COIN241220P00135000 | 2024-07-23 10:55AM EDT | 135.00 | 3.80 | 4.55 | 5.15 | 0.00 | - | 5 | 164 | 77.04% |
| COIN241220P00140000 | 2024-07-25 1:09PM EDT | 140.00 | 5.90 | 5.70 | 5.95 | 0.00 | - | 2 | 277 | 77.37% |
| COIN241220P00145000 | 2024-07-24 9:58AM EDT | 145.00 | 5.50 | 6.55 | 6.80 | 0.00 | - | 1 | 34 | 76.80% |
| COIN241220P00150000 | 2024-07-26 10:03AM EDT | 150.00 | 7.06 | 7.05 | 7.80 | -1.44 | -16.94% | 2 | 416 | 75.62% |
| COIN241220P00155000 | 2024-07-22 12:52PM EDT | 155.00 | 6.75 | 8.55 | 8.90 | 0.00 | - | 8 | 72 | 76.06% |
| COIN241220P00160000 | 2024-07-25 12:46PM EDT | 160.00 | 10.00 | 9.60 | 10.05 | 0.00 | - | 14 | 335 | 75.53% |
| COIN241220P00165000 | 2024-07-25 12:02PM EDT | 165.00 | 12.20 | 10.95 | 11.35 | 0.00 | - | 23 | 215 | 75.39% |
| COIN241220P00170000 | 2024-07-25 12:29PM EDT | 170.00 | 12.80 | 12.35 | 12.75 | 0.00 | - | 16 | 707 | 75.19% |
| COIN241220P00175000 | 2024-07-26 1:26PM EDT | 175.00 | 13.70 | 13.80 | 14.30 | +3.55 | +34.98% | 3 | 313 | 74.99% |
| COIN241220P00180000 | 2024-07-25 2:09PM EDT | 180.00 | 16.50 | 15.35 | 16.15 | 0.00 | - | 3 | 210 | 75.03% |
| COIN241220P00185000 | 2024-07-25 3:59PM EDT | 185.00 | 19.10 | 17.05 | 17.75 | 0.00 | - | 6 | 314 | 74.71% |
| COIN241220P00190000 | 2024-07-25 10:52AM EDT | 190.00 | 19.77 | 18.85 | 19.30 | 0.00 | - | 12 | 285 | 74.24% |
| COIN241220P00195000 | 2024-07-26 2:28PM EDT | 195.00 | 20.75 | 20.75 | 21.25 | -2.20 | -9.59% | 2 | 93 | 74.10% |
| COIN241220P00200000 | 2024-07-26 1:22PM EDT | 200.00 | 22.48 | 22.55 | 23.65 | -3.12 | -12.19% | 3 | 453 | 74.12% |
| COIN241220P00210000 | 2024-07-26 2:20PM EDT | 210.00 | 27.14 | 26.45 | 27.65 | -2.96 | -9.83% | 11 | 401 | 73.08% |
| COIN241220P00220000 | 2024-07-26 2:52PM EDT | 220.00 | 31.73 | 31.20 | 32.75 | -2.77 | -8.03% | 2 | 280 | 73.17% |
| COIN241220P00230000 | 2024-07-26 11:54AM EDT | 230.00 | 38.00 | 36.45 | 37.45 | -0.19 | -0.50% | 1 | 262 | 72.67% |
| COIN241220P00240000 | 2024-07-26 2:34PM EDT | 240.00 | 42.20 | 41.80 | 43.10 | -3.61 | -7.88% | 14 | 206 | 72.45% |
| COIN241220P00250000 | 2024-07-25 1:43PM EDT | 250.00 | 50.60 | 47.55 | 48.85 | 0.00 | - | 5 | 122 | 72.07% |
| COIN241220P00260000 | 2024-07-25 11:08AM EDT | 260.00 | 54.00 | 53.85 | 54.90 | -3.42 | -5.96% | 3 | 77 | 71.86% |
| COIN241220P00270000 | 2024-07-25 9:56AM EDT | 270.00 | 64.44 | 60.00 | 61.40 | 0.00 | - | 1 | 152 | 71.37% |
| COIN241220P00280000 | 2024-07-23 1:53PM EDT | 280.00 | 59.65 | 67.00 | 68.05 | 0.00 | - | 1 | 64 | 71.23% |
| COIN241220P00290000 | 2024-07-18 2:42PM EDT | 290.00 | 78.45 | 73.20 | 75.20 | 0.00 | - | 2 | 17 | 70.39% |
| COIN241220P00300000 | 2024-07-23 1:58PM EDT | 300.00 | 72.10 | 80.80 | 82.40 | 0.00 | - | 4 | 112 | 70.31% |
| COIN241220P00310000 | 2024-06-12 9:39AM EDT | 310.00 | 88.43 | 0.00 | 104.05 | 0.00 | - | 1 | 1 | 94.89% |
| COIN241220P00320000 | 2024-07-15 1:34PM EDT | 320.00 | 96.70 | 95.50 | 98.00 | 0.00 | - | 2 | 1 | 69.56% |
| COIN241220P00340000 | 2024-05-20 9:35AM EDT | 340.00 | 144.65 | 120.15 | 122.00 | 0.00 | - | - | 5 | 83.84% |
| COIN241220P00350000 | 2024-07-18 9:42AM EDT | 350.00 | 117.60 | 120.50 | 122.35 | 0.00 | - | 5 | 5 | 69.24% |
| COIN241220P00390000 | 2024-07-05 9:46AM EDT | 390.00 | 181.00 | 154.85 | 157.05 | 0.00 | - | 1 | 1 | 67.67% |
| COIN241220P00400000 | 2024-06-03 3:15PM EDT | 400.00 | 180.65 | 177.70 | 180.80 | 0.00 | - | 1 | 2 | 97.30% |
| COIN241220P00460000 | 2024-07-12 10:08AM EDT | 460.00 | 243.85 | 218.70 | 221.70 | 0.00 | - | - | 2 | 63.28% |
| COIN241220P00470000 | 2024-05-20 11:08AM EDT | 470.00 | 265.70 | 236.00 | 239.30 | 0.00 | - | - | 9 | 87.73% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 480.00 | 263.50 | 248.15 | 250.90 | 0.00 | - | - | 1 | 93.95% |
| COIN241220P00500000 | 2024-07-19 3:30PM EDT | 500.00 | 245.00 | 256.80 | 260.05 | 0.00 | - | 6 | 2 | 59.38% |
| COIN241220P00510000 | 2024-06-06 10:35AM EDT | 510.00 | 261.53 | 285.05 | 287.95 | 0.00 | - | 2 | 0 | 114.11% |
| COIN241220P00520000 | 2024-06-18 1:40PM EDT | 520.00 | 283.45 | 284.40 | 287.55 | 0.00 | - | - | 0 | 91.51% |
© 2024 Yahoo. All rights reserved.