Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220930C00045000 | 2022-09-27 10:51AM EDT | 45.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN220930C00049000 | 2022-09-27 2:45PM EDT | 49.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| COIN220930C00050000 | 2022-09-28 11:43AM EDT | 50.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COIN220930C00053000 | 2022-09-28 9:46AM EDT | 53.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN220930C00054000 | 2022-09-26 1:25PM EDT | 54.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN220930C00055000 | 2022-09-28 12:06PM EDT | 55.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 0.00% |
| COIN220930C00056000 | 2022-09-28 12:25PM EDT | 56.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| COIN220930C00057000 | 2022-09-28 12:19PM EDT | 57.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| COIN220930C00058000 | 2022-09-28 11:18AM EDT | 58.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 19 | 37 | 0.00% |
| COIN220930C00059000 | 2022-09-28 9:39AM EDT | 59.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COIN220930C00060000 | 2022-09-28 3:58PM EDT | 60.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 77 | 285 | 0.00% |
| COIN220930C00061000 | 2022-09-28 3:44PM EDT | 61.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 32 | 548 | 0.00% |
| COIN220930C00062000 | 2022-09-28 3:34PM EDT | 62.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 147 | 390 | 0.00% |
| COIN220930C00063000 | 2022-09-28 3:40PM EDT | 63.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 266 | 732 | 0.00% |
| COIN220930C00064000 | 2022-09-28 3:56PM EDT | 64.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 353 | 775 | 0.00% |
| COIN220930C00065000 | 2022-09-28 3:58PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 681 | 1,682 | 0.00% |
| COIN220930C00066000 | 2022-09-28 3:59PM EDT | 66.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1,579 | 1,274 | 0.00% |
| COIN220930C00067000 | 2022-09-28 3:59PM EDT | 67.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 787 | 1,177 | 0.00% |
| COIN220930C00068000 | 2022-09-28 3:59PM EDT | 68.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 775 | 869 | 3.13% |
| COIN220930C00069000 | 2022-09-28 3:59PM EDT | 69.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,097 | 862 | 12.50% |
| COIN220930C00070000 | 2022-09-28 3:59PM EDT | 70.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5,062 | 3,006 | 12.50% |
| COIN220930C00071000 | 2022-09-28 3:59PM EDT | 71.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 598 | 1,108 | 25.00% |
| COIN220930C00072000 | 2022-09-28 3:59PM EDT | 72.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,738 | 959 | 25.00% |
| COIN220930C00073000 | 2022-09-28 3:59PM EDT | 73.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4,885 | 1,140 | 25.00% |
| COIN220930C00074000 | 2022-09-28 3:58PM EDT | 74.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 479 | 650 | 25.00% |
| COIN220930C00075000 | 2022-09-28 3:59PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,254 | 2,457 | 25.00% |
| COIN220930C00076000 | 2022-09-28 3:58PM EDT | 76.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 314 | 497 | 50.00% |
| COIN220930C00077000 | 2022-09-28 3:59PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 304 | 990 | 50.00% |
| COIN220930C00078000 | 2022-09-28 3:57PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 224 | 585 | 50.00% |
| COIN220930C00079000 | 2022-09-28 3:59PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 327 | 3,657 | 50.00% |
| COIN220930C00080000 | 2022-09-28 3:58PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 605 | 2,821 | 50.00% |
| COIN220930C00081000 | 2022-09-28 3:59PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 377 | 50.00% |
| COIN220930C00082000 | 2022-09-28 3:50PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 490 | 50.00% |
| COIN220930C00083000 | 2022-09-28 3:59PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 242 | 404 | 50.00% |
| COIN220930C00084000 | 2022-09-28 3:26PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 260 | 50.00% |
| COIN220930C00085000 | 2022-09-28 3:59PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 545 | 50.00% |
| COIN220930C00086000 | 2022-09-28 3:52PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 180 | 50.00% |
| COIN220930C00087000 | 2022-09-28 3:39PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 300 | 50.00% |
| COIN220930C00088000 | 2022-09-28 11:37AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 413 | 50.00% |
| COIN220930C00089000 | 2022-09-28 2:38PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 148 | 50.00% |
| COIN220930C00090000 | 2022-09-28 3:49PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 599 | 50.00% |
| COIN220930C00091000 | 2022-09-28 3:29PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| COIN220930C00092000 | 2022-09-28 3:58PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 120 | 50.00% |
| COIN220930C00093000 | 2022-09-28 2:32PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 71 | 50.00% |
| COIN220930C00094000 | 2022-09-28 2:15PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| COIN220930C00095000 | 2022-09-28 12:52PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 50.00% |
| COIN220930C00096000 | 2022-09-26 3:21PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 183 | 50.00% |
| COIN220930C00097000 | 2022-09-26 9:58AM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 50.00% |
| COIN220930C00098000 | 2022-09-26 11:47AM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 50.00% |
| COIN220930C00099000 | 2022-09-28 10:55AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 568 | 50.00% |
| COIN220930C00100000 | 2022-09-27 10:27AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 520 | 50.00% |
| COIN220930C00101000 | 2022-09-26 9:58AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| COIN220930C00102000 | 2022-09-26 1:41PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 147 | 50.00% |
| COIN220930C00103000 | 2022-09-26 3:36PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 290 | 50.00% |
| COIN220930C00104000 | 2022-09-22 3:28PM EDT | 104.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 8 | 49 | 209.38% |
| COIN220930C00105000 | 2022-09-28 11:18AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 273 | 50.00% |
| COIN220930C00110000 | 2022-09-28 10:23AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 50.00% |
| COIN220930C00115000 | 2022-09-28 2:32PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 573 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220930P00040000 | 2022-09-28 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,011 | 50.00% |
| COIN220930P00045000 | 2022-09-28 3:28PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,110 | 50.00% |
| COIN220930P00046000 | 2022-09-28 10:28AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| COIN220930P00046500 | 2022-09-28 12:08PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| COIN220930P00047000 | 2022-09-28 3:23PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 141 | 50.00% |
| COIN220930P00047500 | 2022-09-28 1:10PM EDT | 47.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 9 | 36 | 168.75% |
| COIN220930P00048000 | 2022-09-28 2:50PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 91 | 50.00% |
| COIN220930P00048500 | 2022-09-28 2:59PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 50.00% |
| COIN220930P00049000 | 2022-09-28 3:43PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 706 | 471 | 50.00% |
| COIN220930P00049500 | 2022-09-28 3:50PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 50.00% |
| COIN220930P00050000 | 2022-09-28 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 1,404 | 50.00% |
| COIN220930P00051000 | 2022-09-28 3:20PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 305 | 50.00% |
| COIN220930P00052000 | 2022-09-28 3:53PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 663 | 873 | 50.00% |
| COIN220930P00053000 | 2022-09-28 3:50PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 214 | 50.00% |
| COIN220930P00054000 | 2022-09-28 3:50PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 124 | 667 | 50.00% |
| COIN220930P00055000 | 2022-09-28 3:59PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 780 | 3,738 | 50.00% |
| COIN220930P00056000 | 2022-09-28 3:56PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 220 | 387 | 50.00% |
| COIN220930P00057000 | 2022-09-28 3:55PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 401 | 318 | 50.00% |
| COIN220930P00058000 | 2022-09-28 3:59PM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 355 | 1,160 | 50.00% |
| COIN220930P00059000 | 2022-09-28 3:59PM EDT | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 547 | 394 | 50.00% |
| COIN220930P00060000 | 2022-09-28 3:59PM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5,274 | 4,938 | 50.00% |
| COIN220930P00061000 | 2022-09-28 3:59PM EDT | 61.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,015 | 4,098 | 25.00% |
| COIN220930P00062000 | 2022-09-28 3:59PM EDT | 62.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,125 | 4,878 | 25.00% |
| COIN220930P00063000 | 2022-09-28 3:59PM EDT | 63.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 772 | 880 | 25.00% |
| COIN220930P00064000 | 2022-09-28 3:59PM EDT | 64.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,962 | 1,837 | 12.50% |
| COIN220930P00065000 | 2022-09-28 3:59PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,447 | 1,954 | 12.50% |
| COIN220930P00066000 | 2022-09-28 3:59PM EDT | 66.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,430 | 635 | 6.25% |
| COIN220930P00067000 | 2022-09-28 3:59PM EDT | 67.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 526 | 469 | 1.56% |
| COIN220930P00068000 | 2022-09-28 3:59PM EDT | 68.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 217 | 205 | 0.00% |
| COIN220930P00069000 | 2022-09-28 3:55PM EDT | 69.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 46 | 144 | 0.00% |
| COIN220930P00070000 | 2022-09-28 3:46PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 453 | 821 | 0.00% |
| COIN220930P00071000 | 2022-09-28 3:45PM EDT | 71.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 43 | 378 | 0.00% |
| COIN220930P00072000 | 2022-09-28 2:42PM EDT | 72.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 0.00% |
| COIN220930P00073000 | 2022-09-28 3:45PM EDT | 73.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 0.00% |
| COIN220930P00074000 | 2022-09-28 2:19PM EDT | 74.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| COIN220930P00075000 | 2022-09-28 3:14PM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 182 | 419 | 0.00% |
| COIN220930P00076000 | 2022-09-28 12:27PM EDT | 76.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| COIN220930P00077000 | 2022-09-28 1:15PM EDT | 77.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.00% |
| COIN220930P00078000 | 2022-09-27 3:55PM EDT | 78.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| COIN220930P00079000 | 2022-09-28 3:36PM EDT | 79.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| COIN220930P00080000 | 2022-09-28 3:22PM EDT | 80.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 447 | 0.00% |
| COIN220930P00081000 | 2022-09-28 2:41PM EDT | 81.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COIN220930P00082000 | 2022-09-27 3:50PM EDT | 82.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| COIN220930P00083000 | 2022-09-27 12:58PM EDT | 83.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COIN220930P00084000 | 2022-09-28 10:24AM EDT | 84.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COIN220930P00085000 | 2022-09-28 3:34PM EDT | 85.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 90 | 84 | 0.00% |
| COIN220930P00086000 | 2022-09-28 1:53PM EDT | 86.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| COIN220930P00087000 | 2022-09-28 12:20PM EDT | 87.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| COIN220930P00088000 | 2022-09-28 10:17AM EDT | 88.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COIN220930P00089000 | 2022-09-26 2:10PM EDT | 89.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COIN220930P00090000 | 2022-09-27 1:55PM EDT | 90.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| COIN220930P00091000 | 2022-09-09 9:59AM EDT | 91.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COIN220930P00092000 | 2022-09-26 1:56PM EDT | 92.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| COIN220930P00093000 | 2022-08-18 1:52PM EDT | 93.00 | 18.25 | 18.85 | 20.20 | 0.00 | - | 2 | 11 | 0.00% |
| COIN220930P00094000 | 2022-08-16 10:43AM EDT | 94.00 | 17.95 | 15.60 | 17.50 | 0.00 | - | 2 | 1 | 0.00% |
| COIN220930P00095000 | 2022-09-16 12:30PM EDT | 95.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN220930P00096000 | 2022-09-21 3:27PM EDT | 96.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COIN220930P00097000 | 2022-08-19 11:30AM EDT | 97.00 | 26.65 | 22.45 | 24.00 | 0.00 | - | 3 | 11 | 0.00% |
| COIN220930P00098000 | 2022-09-16 3:10PM EDT | 98.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| COIN220930P00099000 | 2022-09-13 3:46PM EDT | 99.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| COIN220930P00100000 | 2022-09-22 3:19PM EDT | 100.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN220930P00102000 | 2022-08-19 11:39AM EDT | 102.00 | 30.50 | 27.30 | 28.95 | 0.00 | - | 4 | 4 | 0.00% |
| COIN220930P00103000 | 2022-09-15 2:01PM EDT | 103.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN220930P00105000 | 2022-09-26 2:47PM EDT | 105.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| COIN220930P00110000 | 2022-09-23 9:56AM EDT | 110.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN220930P00115000 | 2022-08-30 1:05PM EDT | 115.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
