Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218C00115000 | 2024-04-23 10:48AM EDT | 115.00 | 159.00 | 137.65 | 142.00 | 0.00 | - | - | 6 | 88.35% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 120.00 | 148.68 | 137.05 | 141.00 | 0.00 | - | - | 1 | 89.83% |
| COIN261218C00125000 | 2024-04-26 10:25AM EDT | 125.00 | 151.35 | 133.55 | 137.00 | 0.00 | - | 1 | 23 | 87.27% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 130.00 | 146.15 | 131.00 | 136.00 | 0.00 | - | 1 | 9 | 87.31% |
| COIN261218C00135000 | 2024-04-12 3:55PM EDT | 135.00 | 159.59 | 129.15 | 132.90 | 0.00 | - | - | 1 | 86.42% |
| COIN261218C00140000 | 2024-04-22 10:09AM EDT | 140.00 | 139.50 | 126.65 | 131.50 | 0.00 | - | 2 | 9 | 86.16% |
| COIN261218C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 126.90 | 125.25 | 128.90 | 0.00 | - | 1 | 6 | 85.79% |
| COIN261218C00150000 | 2024-04-23 11:15AM EDT | 150.00 | 144.10 | 123.65 | 127.50 | 0.00 | - | 1 | 20 | 85.96% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 155.00 | 139.00 | 121.60 | 125.50 | 0.00 | - | 1 | 5 | 85.49% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 165.00 | 131.77 | 117.65 | 122.00 | 0.00 | - | 1 | 3 | 84.82% |
| COIN261218C00170000 | 2024-04-03 3:33PM EDT | 170.00 | 149.00 | 116.55 | 120.00 | 0.00 | - | 2 | 1 | 84.77% |
| COIN261218C00175000 | 2024-04-18 11:36AM EDT | 175.00 | 126.70 | 114.00 | 118.50 | 0.00 | - | 1 | 8 | 84.20% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 180.00 | 126.64 | 113.15 | 116.85 | 0.00 | - | 4 | 8 | 84.39% |
| COIN261218C00185000 | 2024-04-29 10:01AM EDT | 185.00 | 124.52 | 111.75 | 115.45 | 0.00 | - | 1 | 8 | 84.40% |
| COIN261218C00190000 | 2024-04-01 11:45AM EDT | 190.00 | 146.60 | 109.75 | 113.50 | 0.00 | - | - | 1 | 83.81% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 195.00 | 121.22 | 108.35 | 112.40 | 0.00 | - | 1 | 12 | 83.90% |
| COIN261218C00200000 | 2024-04-29 2:41PM EDT | 200.00 | 114.30 | 107.20 | 110.50 | 0.00 | - | 2 | 25 | 83.70% |
| COIN261218C00210000 | 2024-04-26 11:11AM EDT | 210.00 | 117.14 | 104.75 | 107.70 | 0.00 | - | 1 | 30 | 83.63% |
| COIN261218C00220000 | 2024-04-29 3:19PM EDT | 220.00 | 107.50 | 101.40 | 105.00 | 0.00 | - | 3 | 8 | 83.11% |
| COIN261218C00230000 | 2024-04-29 2:48PM EDT | 230.00 | 106.33 | 98.30 | 102.50 | 0.00 | - | 17 | 21 | 82.71% |
| COIN261218C00240000 | 2024-04-29 3:15PM EDT | 240.00 | 101.60 | 96.55 | 99.45 | 0.00 | - | 17 | 38 | 82.59% |
| COIN261218C00250000 | 2024-04-29 3:27PM EDT | 250.00 | 100.20 | 93.70 | 97.30 | 0.00 | - | 16 | 80 | 82.30% |
| COIN261218C00260000 | 2024-04-29 12:23PM EDT | 260.00 | 105.00 | 91.55 | 95.45 | 0.00 | - | 30 | 67 | 82.38% |
| COIN261218C00270000 | 2024-04-26 11:07AM EDT | 270.00 | 102.44 | 88.70 | 92.95 | 0.00 | - | 2 | 40 | 81.83% |
| COIN261218C00280000 | 2024-04-26 3:06PM EDT | 280.00 | 104.10 | 87.05 | 91.00 | 0.00 | - | 1 | 10 | 81.94% |
| COIN261218C00290000 | 2024-04-26 10:46AM EDT | 290.00 | 95.80 | 85.75 | 88.55 | 0.00 | - | 1 | 63 | 81.92% |
| COIN261218C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 97.17 | 82.50 | 86.90 | 0.00 | - | 1 | 119 | 81.40% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 310.00 | 88.70 | 81.05 | 85.00 | 0.00 | - | 1 | 1 | 81.45% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 320.00 | 92.00 | 78.95 | 82.60 | 0.00 | - | 5 | 7 | 81.00% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 330.00 | 93.12 | 77.40 | 81.15 | 0.00 | - | 12 | 15 | 81.09% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 340.00 | 76.50 | 75.25 | 79.20 | 0.00 | - | 1 | 5 | 80.72% |
| COIN261218C00350000 | 2024-04-26 10:45AM EDT | 350.00 | 87.05 | 74.45 | 77.40 | 0.00 | - | 1 | 116 | 80.88% |
| COIN261218C00370000 | 2024-04-18 9:44AM EDT | 370.00 | 72.37 | 71.65 | 74.15 | 0.00 | - | 1 | 14 | 80.77% |
| COIN261218C00380000 | 2024-04-11 3:52PM EDT | 380.00 | 99.25 | 70.45 | 73.40 | 0.00 | - | 1 | 1 | 81.06% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 390.00 | 69.60 | 68.80 | 71.90 | 0.00 | - | 1 | 1 | 80.87% |
| COIN261218C00400000 | 2024-04-29 12:18PM EDT | 400.00 | 76.93 | 67.45 | 70.05 | 0.00 | - | 1 | 21 | 80.64% |
| COIN261218C00410000 | 2024-04-24 2:00PM EDT | 410.00 | 76.75 | 66.15 | 68.55 | 0.00 | - | 2 | 2 | 80.52% |
| COIN261218C00420000 | 2024-04-16 10:16AM EDT | 420.00 | 66.91 | 64.60 | 67.15 | 0.00 | - | 1 | 1 | 80.32% |
| COIN261218C00430000 | 2024-04-02 9:59AM EDT | 430.00 | 79.40 | 62.25 | 66.05 | 0.00 | - | - | 1 | 79.92% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 440.00 | 64.20 | 61.05 | 64.95 | 0.00 | - | 1 | 1 | 79.90% |
| COIN261218C00450000 | 2024-04-19 12:21PM EDT | 450.00 | 61.90 | 61.75 | 63.80 | 0.00 | - | 10 | 31 | 80.55% |
| COIN261218C00460000 | 2024-04-16 10:21AM EDT | 460.00 | 61.20 | 59.35 | 62.30 | 0.00 | - | 1 | 1 | 79.90% |
| COIN261218C00470000 | 2024-04-29 3:29PM EDT | 470.00 | 62.48 | 59.25 | 61.30 | 0.00 | - | 2 | 100 | 80.26% |
| COIN261218C00480000 | 2024-04-15 1:28PM EDT | 480.00 | 67.80 | 56.55 | 60.45 | 0.00 | - | 1 | 1 | 79.71% |
| COIN261218C00490000 | 2024-04-24 10:31AM EDT | 490.00 | 66.18 | 55.75 | 59.05 | 0.00 | - | 40 | 101 | 79.62% |
| COIN261218C00500000 | 2024-04-29 2:11PM EDT | 500.00 | 61.75 | 54.75 | 58.10 | 0.00 | - | 1 | 193 | 79.61% |
| COIN261218C00510000 | 2024-04-29 2:22PM EDT | 510.00 | 61.00 | 54.40 | 56.90 | 0.00 | - | 13 | 58 | 79.72% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218P00115000 | 2024-04-29 11:09AM EDT | 115.00 | 28.07 | 27.90 | 31.45 | 0.00 | - | 1 | 25 | 68.77% |
| COIN261218P00120000 | 2024-04-29 3:26PM EDT | 120.00 | 30.55 | 31.20 | 32.65 | 0.00 | - | 2 | 4 | 68.36% |
| COIN261218P00125000 | 2024-04-26 10:47AM EDT | 125.00 | 32.50 | 33.45 | 35.25 | 0.00 | - | 1 | 19 | 68.11% |
| COIN261218P00130000 | 2024-04-24 10:33AM EDT | 130.00 | 33.40 | 35.65 | 37.45 | 0.00 | - | 2 | 3 | 67.51% |
| COIN261218P00135000 | 2024-04-26 12:54PM EDT | 135.00 | 36.90 | 37.85 | 40.55 | 0.00 | - | 2 | 2 | 67.40% |
| COIN261218P00140000 | 2024-04-23 11:21AM EDT | 140.00 | 37.74 | 40.60 | 42.45 | 0.00 | - | 1 | 3 | 66.86% |
| COIN261218P00145000 | 2024-04-29 11:07AM EDT | 145.00 | 42.00 | 43.30 | 45.20 | 0.00 | - | 1 | 3 | 66.71% |
| COIN261218P00150000 | 2024-04-26 3:09PM EDT | 150.00 | 44.40 | 46.10 | 48.45 | 0.00 | - | 2 | 6 | 66.82% |
| COIN261218P00160000 | 2024-04-25 10:13AM EDT | 160.00 | 49.45 | 51.40 | 53.70 | 0.00 | - | 1 | 27 | 66.07% |
| COIN261218P00165000 | 2024-04-26 12:56PM EDT | 165.00 | 49.85 | 54.40 | 56.30 | 0.00 | - | 1 | 5 | 65.80% |
| COIN261218P00170000 | 2024-04-29 3:29PM EDT | 170.00 | 57.21 | 57.15 | 59.45 | 0.00 | - | 5 | 4 | 65.63% |
| COIN261218P00180000 | 2024-04-30 9:40AM EDT | 180.00 | 63.50 | 62.80 | 65.45 | +5.81 | +10.07% | 2 | 2 | 65.11% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 185.00 | 61.38 | 65.75 | 68.60 | 0.00 | - | 4 | 12 | 64.91% |
| COIN261218P00190000 | 2024-04-29 12:37PM EDT | 190.00 | 66.85 | 68.95 | 71.30 | 0.00 | - | 14 | 15 | 64.60% |
| COIN261218P00200000 | 2024-04-26 1:26PM EDT | 200.00 | 71.66 | 74.85 | 77.65 | 0.00 | - | 1 | 11 | 64.07% |
| COIN261218P00210000 | 2024-04-29 12:37PM EDT | 210.00 | 79.63 | 81.25 | 83.85 | 0.00 | - | 6 | 28 | 63.58% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 220.00 | 82.85 | 87.75 | 91.00 | 0.00 | - | 1 | 2 | 63.41% |
| COIN261218P00230000 | 2024-04-24 1:39PM EDT | 230.00 | 89.74 | 94.10 | 97.70 | 0.00 | - | 2 | 5 | 62.88% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 240.00 | 96.00 | 100.75 | 104.20 | 0.00 | - | 2 | 42 | 62.30% |
| COIN261218P00250000 | 2024-04-29 9:58AM EDT | 250.00 | 105.55 | 107.80 | 111.75 | 0.00 | - | 1 | 47 | 62.20% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 260.00 | 115.90 | 114.70 | 118.30 | 0.00 | - | 1 | 3 | 61.56% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 270.00 | 109.72 | 121.85 | 125.35 | 0.00 | - | 1 | 2 | 61.13% |
| COIN261218P00280000 | 2024-04-09 10:01AM EDT | 280.00 | 117.25 | 128.60 | 133.20 | 0.00 | - | - | 3 | 60.78% |
| COIN261218P00290000 | 2024-04-24 1:45PM EDT | 290.00 | 130.62 | 136.25 | 140.45 | 0.00 | - | 1 | 2 | 60.46% |
| COIN261218P00300000 | 2024-04-29 9:44AM EDT | 300.00 | 141.00 | 143.90 | 148.50 | 0.00 | - | 1 | 5 | 60.37% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 310.00 | 153.30 | 151.10 | 154.40 | 0.00 | - | 8 | 7 | 59.25% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 320.00 | 147.85 | 159.05 | 163.50 | 0.00 | - | 3 | 0 | 59.52% |
| COIN261218P00330000 | 2024-04-19 3:32PM EDT | 330.00 | 167.85 | 166.10 | 169.50 | 0.00 | - | 3 | 3 | 58.27% |
| COIN261218P00350000 | 2024-04-16 9:46AM EDT | 350.00 | 183.13 | 182.55 | 185.50 | 0.00 | - | 1 | 3 | 57.91% |
| COIN261218P00390000 | 2024-03-27 11:37AM EDT | 390.00 | 196.00 | 208.25 | 211.35 | 0.00 | - | 5 | 3 | 51.49% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 400.00 | 217.98 | 223.00 | 226.90 | 0.00 | - | 3 | 3 | 56.36% |
| COIN261218P00430000 | 2024-04-01 10:59AM EDT | 430.00 | 225.79 | 248.50 | 252.45 | 0.00 | - | - | 3 | 55.59% |
| COIN261218P00460000 | 2024-03-26 3:40PM EDT | 460.00 | 245.85 | 267.50 | 271.45 | 0.00 | - | 4 | 4 | 50.67% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 490.00 | 275.25 | 299.50 | 303.50 | 0.00 | - | 3 | 3 | 52.83% |
| COIN261218P00500000 | 2024-04-15 1:09PM EDT | 500.00 | 294.20 | 309.00 | 313.50 | 0.00 | - | 10 | 13 | 53.28% |
© 2024 Yahoo. All rights reserved.