Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 125.00 | 146.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 130.00 | 159.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 140.00 | 159.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 150.00 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00160000 | 2024-04-08 11:43AM EDT | 160.00 | 154.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 165.00 | 153.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 175.00 | 141.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 185.00 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 93.53% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 190.00 | 145.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00200000 | 2024-04-26 11:11AM EDT | 200.00 | 117.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00210000 | 2024-04-16 10:33AM EDT | 210.00 | 100.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 220.00 | 107.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| COIN260918C00230000 | 2024-04-19 3:45PM EDT | 230.00 | 94.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COIN260918C00240000 | 2024-04-29 12:31PM EDT | 240.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COIN260918C00250000 | 2024-04-25 3:05PM EDT | 250.00 | 101.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN260918C00260000 | 2024-04-26 11:03AM EDT | 260.00 | 102.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 270.00 | 85.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 280.00 | 82.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN260918C00290000 | 2024-03-25 10:23AM EDT | 290.00 | 127.50 | 94.15 | 97.80 | 0.00 | - | 1 | 1 | 89.31% |
| COIN260918C00300000 | 2024-04-15 1:46PM EDT | 300.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260918C00350000 | 2024-04-16 9:32AM EDT | 350.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 360.00 | 90.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 380.00 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 86.51% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 400.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 420.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260918C00430000 | 2024-03-27 10:07AM EDT | 430.00 | 84.25 | 68.75 | 71.95 | 0.00 | - | 10 | 10 | 85.61% |
| COIN260918C00500000 | 2024-04-02 11:56AM EDT | 500.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforSeptember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918P00115000 | 2024-04-26 3:15PM EDT | 115.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260918P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260918P00145000 | 2024-04-24 1:46PM EDT | 145.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 150.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 155.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 160.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 165.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 170.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 195.00 | 70.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 200.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN260918P00210000 | 2024-03-25 10:53AM EDT | 210.00 | 65.40 | 73.60 | 76.45 | 0.00 | - | 1 | 1 | 62.22% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 220.00 | 74.07 | 80.20 | 82.30 | 0.00 | - | 10 | 10 | 61.75% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 230.00 | 79.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 240.00 | 87.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918P00250000 | 2024-03-28 12:21PM EDT | 250.00 | 91.89 | 99.30 | 101.95 | 0.00 | - | 10 | 11 | 60.25% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 260.00 | 101.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN260918P00300000 | 2024-04-09 11:45AM EDT | 300.00 | 129.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 500.00 | 292.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.