Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 100.00 | 128.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 105.00 | 128.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN250221C00110000 | 2024-04-19 10:03AM EDT | 110.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00120000 | 2024-04-23 3:12PM EDT | 120.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 125.00 | 123.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 130.00 | 113.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 135.00 | 121.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 145.00 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00150000 | 2024-04-24 10:01AM EDT | 150.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 160.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00170000 | 2024-04-24 9:50AM EDT | 170.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00175000 | 2024-04-24 2:54PM EDT | 175.00 | 91.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 180.00 | 99.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 190.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00195000 | 2024-04-24 10:38AM EDT | 195.00 | 85.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221C00200000 | 2024-04-30 9:42AM EDT | 200.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN250221C00210000 | 2024-04-30 11:16AM EDT | 210.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COIN250221C00220000 | 2024-04-30 12:29PM EDT | 220.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COIN250221C00230000 | 2024-04-30 3:25PM EDT | 230.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COIN250221C00240000 | 2024-04-23 2:03PM EDT | 240.00 | 72.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250221C00250000 | 2024-04-29 9:34AM EDT | 250.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COIN250221C00260000 | 2024-04-30 9:34AM EDT | 260.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221C00270000 | 2024-04-29 9:32AM EDT | 270.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221C00280000 | 2024-04-22 1:11PM EDT | 280.00 | 53.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 290.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN250221C00300000 | 2024-04-30 1:44PM EDT | 300.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 310.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 320.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250221C00330000 | 2024-04-30 9:51AM EDT | 330.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 340.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COIN250221C00350000 | 2024-04-23 2:08PM EDT | 350.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221C00360000 | 2024-03-28 10:05AM EDT | 360.00 | 60.05 | 41.10 | 41.95 | 0.00 | - | 2 | 2 | 106.04% |
| COIN250221C00370000 | 2024-04-16 2:34PM EDT | 370.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250221C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN250221C00400000 | 2024-04-30 11:13AM EDT | 400.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN250221C00410000 | 2024-04-04 11:59AM EDT | 410.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COIN250221C00420000 | 2024-04-23 11:06AM EDT | 420.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COIN250221C00430000 | 2024-04-10 9:38AM EDT | 430.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COIN250221C00450000 | 2024-04-15 10:51AM EDT | 450.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 500.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN250221C00520000 | 2024-04-30 10:08AM EDT | 520.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00100000 | 2024-04-24 2:59PM EDT | 100.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 105.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COIN250221P00110000 | 2024-04-19 3:02PM EDT | 110.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00115000 | 2024-04-30 3:18PM EDT | 115.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00120000 | 2024-04-26 3:06PM EDT | 120.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00130000 | 2024-04-22 2:34PM EDT | 130.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 140.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221P00145000 | 2024-04-26 12:54PM EDT | 145.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221P00150000 | 2024-04-22 9:46AM EDT | 150.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 155.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 160.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221P00165000 | 2024-04-30 9:36AM EDT | 165.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 170.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COIN250221P00175000 | 2024-04-16 10:05AM EDT | 175.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COIN250221P00180000 | 2024-04-30 11:41AM EDT | 180.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250221P00185000 | 2024-04-29 1:04PM EDT | 185.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250221P00190000 | 2024-04-30 11:41AM EDT | 190.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN250221P00195000 | 2024-04-29 3:27PM EDT | 195.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| COIN250221P00200000 | 2024-04-29 9:55AM EDT | 200.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COIN250221P00210000 | 2024-04-19 1:57PM EDT | 210.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221P00220000 | 2024-04-30 10:09AM EDT | 220.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 230.00 | 65.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 240.00 | 62.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 250.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00260000 | 2024-04-30 10:31AM EDT | 260.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221P00270000 | 2024-04-30 10:50AM EDT | 270.00 | 96.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250221P00280000 | 2024-04-24 12:49PM EDT | 280.00 | 96.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.