Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220916C00105000 | 2021-12-22 1:35PM EDT | 105.00 | 152.00 | 129.70 | 137.00 | 0.00 | - | 1 | 10 | 0.00% |
| COIN220916C00110000 | 2021-12-21 11:16AM EDT | 110.00 | 138.88 | 126.90 | 132.70 | 0.00 | - | 5 | 37 | 0.00% |
| COIN220916C00115000 | 2021-10-19 1:55PM EDT | 115.00 | 192.63 | 216.80 | 224.10 | 0.00 | - | 2 | 2 | 0.00% |
| COIN220916C00120000 | 2021-10-28 12:33PM EDT | 120.00 | 199.60 | 182.00 | 188.90 | 0.00 | - | 5 | 4 | 0.00% |
| COIN220916C00130000 | 2021-11-10 7:54AM EDT | 130.00 | 135.97 | 131.40 | 133.20 | 0.00 | - | 8 | 3 | 0.00% |
| COIN220916C00135000 | 2022-01-03 11:40AM EDT | 135.00 | 128.73 | 106.00 | 110.20 | 0.00 | - | 1 | 15 | 0.00% |
| COIN220916C00140000 | 2022-01-04 1:30PM EDT | 140.00 | 119.00 | 102.40 | 106.10 | 0.00 | - | 1 | 18 | 0.00% |
| COIN220916C00145000 | 2021-12-03 1:52PM EDT | 145.00 | 129.39 | 116.00 | 118.40 | 0.00 | - | 1 | 7 | 0.00% |
| COIN220916C00150000 | 2022-01-03 12:32PM EDT | 150.00 | 113.00 | 94.50 | 98.40 | 0.00 | - | 3 | 30 | 0.00% |
| COIN220916C00155000 | 2021-11-10 7:54AM EDT | 155.00 | 130.10 | 112.30 | 114.10 | 0.00 | - | 21 | 26 | 0.00% |
| COIN220916C00160000 | 2021-10-18 1:30PM EDT | 160.00 | 144.40 | 176.60 | 182.80 | 0.00 | - | 3 | 6 | 0.00% |
| COIN220916C00165000 | 2021-12-02 3:37PM EDT | 165.00 | 137.50 | 100.10 | 103.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN220916C00170000 | 2021-11-01 10:02AM EDT | 170.00 | 169.00 | 133.90 | 140.90 | 0.00 | - | 1 | 9 | 0.00% |
| COIN220916C00175000 | 2021-12-31 11:13AM EDT | 175.00 | 98.27 | 77.00 | 79.80 | 0.00 | - | 10 | 11 | 0.00% |
| COIN220916C00180000 | 2022-01-05 4:56PM EDT | 180.00 | 75.10 | 70.90 | 76.50 | -10.30 | -12.06% | 4 | 15 | 0.00% |
| COIN220916C00185000 | 2021-12-02 12:55PM EDT | 185.00 | 121.00 | 86.20 | 88.20 | 0.00 | - | 2 | 17 | 0.00% |
| COIN220916C00190000 | 2021-12-21 11:16AM EDT | 190.00 | 79.33 | 67.40 | 70.50 | 0.00 | - | 5 | 18 | 0.00% |
| COIN220916C00195000 | 2021-11-08 10:31AM EDT | 195.00 | 165.89 | 81.10 | 90.30 | 0.00 | - | 1 | 31 | 0.00% |
| COIN220916C00200000 | 2021-12-30 1:41PM EDT | 200.00 | 82.15 | 61.80 | 64.50 | 0.00 | - | 1 | 63 | 0.00% |
| COIN220916C00210000 | 2022-01-05 10:34AM EDT | 210.00 | 64.35 | 56.50 | 58.80 | -3.37 | -4.98% | 10 | 56 | 0.00% |
| COIN220916C00220000 | 2022-01-05 3:30PM EDT | 220.00 | 55.18 | 51.50 | 53.30 | -7.02 | -11.29% | 3 | 79 | 0.00% |
| COIN220916C00230000 | 2022-01-05 3:48PM EDT | 230.00 | 48.80 | 47.00 | 48.80 | -9.10 | -15.72% | 4 | 233 | 0.00% |
| COIN220916C00240000 | 2022-01-05 4:55PM EDT | 240.00 | 44.00 | 42.90 | 44.10 | -6.70 | -13.21% | 46 | 163 | 892.09% |
| COIN220916C00250000 | 2022-01-05 4:40PM EDT | 250.00 | 39.90 | 38.90 | 40.80 | -8.42 | -17.43% | 68 | 189 | 767.53% |
| COIN220916C00260000 | 2022-01-05 11:49AM EDT | 260.00 | 40.80 | 35.40 | 37.70 | -3.40 | -7.69% | 1 | 579 | 693.46% |
| COIN220916C00270000 | 2022-01-05 1:39PM EDT | 270.00 | 36.80 | 32.20 | 34.00 | -4.65 | -11.22% | 2 | 115 | 633.01% |
| COIN220916C00280000 | 2022-01-05 4:33PM EDT | 280.00 | 30.49 | 29.30 | 31.00 | -6.51 | -17.59% | 7 | 121 | 589.84% |
| COIN220916C00290000 | 2022-01-05 4:57PM EDT | 290.00 | 27.67 | 26.10 | 28.30 | -5.38 | -16.28% | 5 | 24 | 551.49% |
| COIN220916C00300000 | 2022-01-05 4:57PM EDT | 300.00 | 25.21 | 24.50 | 25.60 | -5.79 | -18.68% | 14 | 778 | 526.49% |
| COIN220916C00310000 | 2022-01-03 10:52AM EDT | 310.00 | 31.00 | 21.60 | 23.40 | 0.00 | - | 1 | 54 | 497.90% |
| COIN220916C00320000 | 2022-01-04 12:02PM EDT | 320.00 | 24.71 | 20.00 | 21.30 | 0.00 | - | 42 | 278 | 478.76% |
| COIN220916C00330000 | 2022-01-05 4:55PM EDT | 330.00 | 19.10 | 18.20 | 19.40 | -12.35 | -39.27% | 15 | 156 | 460.03% |
| COIN220916C00340000 | 2022-01-05 4:02PM EDT | 340.00 | 17.50 | 16.30 | 17.80 | -3.17 | -15.34% | 1 | 313 | 442.68% |
| COIN220916C00350000 | 2022-01-05 4:43PM EDT | 350.00 | 16.00 | 14.50 | 16.60 | -3.60 | -18.37% | 9 | 663 | 428.22% |
| COIN220916C00360000 | 2022-01-05 11:26AM EDT | 360.00 | 17.10 | 13.70 | 14.90 | -0.28 | -1.61% | 4 | 470 | 416.50% |
| COIN220916C00370000 | 2022-01-05 11:26AM EDT | 370.00 | 15.70 | 12.70 | 13.40 | -1.29 | -7.59% | 18 | 96 | 404.64% |
| COIN220916C00380000 | 2021-12-31 10:40AM EDT | 380.00 | 20.00 | 11.60 | 12.30 | 0.00 | - | 1 | 170 | 394.26% |
| COIN220916C00390000 | 2022-01-05 4:08PM EDT | 390.00 | 11.00 | 10.60 | 11.30 | -5.65 | -33.93% | 1 | 101 | 384.81% |
| COIN220916C00400000 | 2022-01-05 4:59PM EDT | 400.00 | 10.00 | 9.60 | 10.40 | -3.30 | -24.81% | 8 | 218 | 375.68% |
| COIN220916C00410000 | 2021-12-30 3:18PM EDT | 410.00 | 14.90 | 8.70 | 9.80 | 0.00 | - | 1 | 78 | 368.68% |
| COIN220916C00420000 | 2021-12-21 1:45PM EDT | 420.00 | 13.70 | 8.20 | 9.00 | 0.00 | - | 3 | 33 | 362.65% |
| COIN220916C00430000 | 2022-01-04 10:34AM EDT | 430.00 | 11.11 | 7.50 | 8.40 | 0.00 | - | 14 | 374 | 356.37% |
| COIN220916C00440000 | 2021-12-23 11:27AM EDT | 440.00 | 12.50 | 6.80 | 7.90 | 0.00 | - | 1 | 56 | 350.49% |
| COIN220916C00450000 | 2021-12-30 11:27AM EDT | 450.00 | 11.20 | 5.70 | 7.20 | 0.00 | - | 1 | 66 | 340.16% |
| COIN220916C00460000 | 2021-12-31 3:52PM EDT | 460.00 | 9.60 | 5.90 | 6.70 | 0.00 | - | 1 | 230 | 339.89% |
| COIN220916C00470000 | 2022-01-05 4:32PM EDT | 470.00 | 5.90 | 5.50 | 6.30 | -2.10 | -26.25% | 3 | 308 | 336.01% |
| COIN220916C00480000 | 2021-12-31 11:58AM EDT | 480.00 | 7.90 | 5.20 | 5.80 | 0.00 | - | 1 | 39 | 331.88% |
| COIN220916C00490000 | 2022-01-03 1:36PM EDT | 490.00 | 7.30 | 4.70 | 5.40 | 0.00 | - | 2 | 52 | 326.76% |
| COIN220916C00495000 | 2022-01-04 1:30PM EDT | 495.00 | 6.70 | 4.70 | 5.30 | 0.00 | - | 1 | 74 | 326.83% |
| COIN220916C00500000 | 2022-01-05 3:17PM EDT | 500.00 | 5.00 | 4.50 | 5.10 | -1.00 | -16.67% | 100 | 148 | 324.51% |
| COIN220916C00505000 | 2021-12-30 4:38PM EDT | 505.00 | 7.51 | 3.70 | 4.90 | 0.00 | - | 22 | 23 | 317.24% |
| COIN220916C00510000 | 2021-12-09 4:41PM EDT | 510.00 | 10.59 | 4.20 | 4.80 | 0.00 | - | 7 | 10 | 321.31% |
| COIN220916C00515000 | 2021-12-31 4:03PM EDT | 515.00 | 6.50 | 4.00 | 4.70 | 0.00 | - | 1 | 536 | 319.63% |
| COIN220916C00520000 | 2022-01-05 3:57PM EDT | 520.00 | 4.40 | 3.80 | 4.50 | -0.80 | -15.38% | 41 | 144 | 317.07% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220916P00105000 | 2022-01-05 1:35PM EDT | 105.00 | 2.85 | 2.75 | 3.20 | -0.05 | -1.72% | 2 | 104 | 0.00% |
| COIN220916P00110000 | 2021-12-30 1:02PM EDT | 110.00 | 3.32 | 3.40 | 3.70 | 0.00 | - | 2 | 34 | 0.00% |
| COIN220916P00115000 | 2021-12-30 1:02PM EDT | 115.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 2 | 15 | 0.00% |
| COIN220916P00120000 | 2021-12-30 12:42PM EDT | 120.00 | 4.32 | 4.60 | 5.20 | 0.00 | - | 2 | 14 | 0.00% |
| COIN220916P00125000 | 2022-01-05 4:44PM EDT | 125.00 | 5.40 | 5.30 | 5.70 | +0.60 | +12.50% | 4 | 10 | 0.00% |
| COIN220916P00130000 | 2022-01-05 2:18PM EDT | 130.00 | 6.00 | 6.10 | 6.70 | +0.90 | +17.65% | 2 | 54 | 0.00% |
| COIN220916P00135000 | 2022-01-03 3:08PM EDT | 135.00 | 6.30 | 6.90 | 7.70 | 0.00 | - | 2 | 52 | 0.00% |
| COIN220916P00140000 | 2022-01-05 11:38AM EDT | 140.00 | 7.60 | 7.90 | 8.40 | +0.20 | +2.70% | 10 | 121 | 0.00% |
| COIN220916P00145000 | 2021-12-13 3:27PM EDT | 145.00 | 10.00 | 8.90 | 9.50 | 0.00 | - | 1 | 51 | 0.00% |
| COIN220916P00150000 | 2022-01-05 1:40PM EDT | 150.00 | 9.52 | 10.00 | 10.80 | +0.42 | +4.62% | 1 | 198 | 0.00% |
| COIN220916P00155000 | 2022-01-05 12:07PM EDT | 155.00 | 10.90 | 11.10 | 12.10 | +0.70 | +6.86% | 5 | 206 | 0.00% |
| COIN220916P00160000 | 2022-01-04 11:15AM EDT | 160.00 | 10.88 | 12.50 | 13.40 | 0.00 | - | 10 | 196 | 0.00% |
| COIN220916P00165000 | 2021-12-30 12:11PM EDT | 165.00 | 12.25 | 13.90 | 14.80 | 0.00 | - | 1 | 515 | 0.00% |
| COIN220916P00170000 | 2022-01-05 1:20PM EDT | 170.00 | 14.70 | 15.30 | 16.30 | +1.25 | +9.29% | 1 | 9 | 0.00% |
| COIN220916P00175000 | 2021-12-27 12:08PM EDT | 175.00 | 12.70 | 17.10 | 17.90 | 0.00 | - | 1 | 73 | 0.00% |
| COIN220916P00180000 | 2022-01-05 2:53PM EDT | 180.00 | 18.02 | 18.50 | 19.70 | +1.02 | +6.00% | 3 | 1,484 | 0.00% |
| COIN220916P00185000 | 2021-12-28 11:38AM EDT | 185.00 | 17.32 | 20.60 | 21.60 | 0.00 | - | 1 | 221 | 0.00% |
| COIN220916P00190000 | 2022-01-04 11:38AM EDT | 190.00 | 20.10 | 22.20 | 23.50 | 0.00 | - | 2 | 81 | 0.00% |
| COIN220916P00195000 | 2021-12-30 12:11PM EDT | 195.00 | 21.15 | 24.50 | 25.50 | 0.00 | - | 1 | 650 | 0.00% |
| COIN220916P00200000 | 2022-01-05 4:44PM EDT | 200.00 | 26.60 | 26.60 | 27.80 | +3.26 | +13.97% | 7 | 365 | 0.00% |
| COIN220916P00210000 | 2022-01-05 2:04PM EDT | 210.00 | 29.50 | 31.00 | 32.40 | +2.20 | +8.06% | 5 | 88 | 0.00% |
| COIN220916P00220000 | 2022-01-05 3:26PM EDT | 220.00 | 35.50 | 36.30 | 37.30 | +2.60 | +7.90% | 7 | 1,049 | 0.00% |
| COIN220916P00230000 | 2022-01-05 4:36PM EDT | 230.00 | 42.09 | 41.00 | 43.10 | +4.49 | +11.94% | 4 | 460 | 0.00% |
| COIN220916P00240000 | 2022-01-05 3:51PM EDT | 240.00 | 47.00 | 47.20 | 48.50 | +5.60 | +13.53% | 76 | 223 | 0.00% |
| COIN220916P00250000 | 2022-01-05 4:54PM EDT | 250.00 | 53.20 | 52.60 | 54.70 | +6.20 | +13.19% | 82 | 401 | 0.00% |
| COIN220916P00260000 | 2022-01-05 2:43PM EDT | 260.00 | 57.16 | 59.10 | 61.30 | +4.16 | +7.85% | 1 | 202 | 0.00% |
| COIN220916P00270000 | 2022-01-05 4:26PM EDT | 270.00 | 67.04 | 66.10 | 67.90 | +9.66 | +16.84% | 1 | 157 | 0.00% |
| COIN220916P00280000 | 2022-01-05 2:44PM EDT | 280.00 | 69.80 | 72.90 | 75.30 | +12.70 | +22.24% | 1 | 124 | 0.00% |
| COIN220916P00290000 | 2022-01-05 1:04PM EDT | 290.00 | 75.85 | 80.10 | 82.20 | +5.65 | +8.05% | 1 | 181 | 0.00% |
| COIN220916P00300000 | 2022-01-04 1:40PM EDT | 300.00 | 78.50 | 87.40 | 89.70 | 0.00 | - | 6 | 71 | 0.00% |
| COIN220916P00310000 | 2021-12-21 4:28PM EDT | 310.00 | 92.72 | 94.60 | 97.70 | 0.00 | - | 1 | 198 | 0.00% |
| COIN220916P00320000 | 2021-12-29 11:07AM EDT | 320.00 | 93.10 | 103.00 | 105.60 | 0.00 | - | 10 | 131 | 0.00% |
| COIN220916P00330000 | 2021-12-31 3:57PM EDT | 330.00 | 101.89 | 111.50 | 113.90 | 0.00 | - | 5 | 26 | 0.00% |
| COIN220916P00340000 | 2021-12-21 4:28PM EDT | 340.00 | 116.07 | 119.50 | 122.30 | 0.00 | - | 1 | 20 | 0.00% |
| COIN220916P00350000 | 2021-12-31 4:10PM EDT | 350.00 | 117.80 | 127.70 | 131.10 | 0.00 | - | 10 | 38 | 0.00% |
| COIN220916P00360000 | 2021-12-10 12:33PM EDT | 360.00 | 129.97 | 135.80 | 139.40 | 0.00 | - | 5 | 19 | 0.00% |
| COIN220916P00370000 | 2021-11-12 2:12PM EDT | 370.00 | 91.54 | 137.40 | 140.00 | 0.00 | - | 1 | 9 | 0.00% |
| COIN220916P00380000 | 2021-12-22 10:43AM EDT | 380.00 | 146.00 | 154.50 | 157.10 | 0.00 | - | 3 | 4 | 0.00% |
| COIN220916P00390000 | 2021-12-31 12:24PM EDT | 390.00 | 150.25 | 162.90 | 166.10 | 0.00 | - | 10 | 15 | 0.00% |
| COIN220916P00400000 | 2021-12-23 2:46PM EDT | 400.00 | 152.90 | 172.30 | 175.30 | 0.00 | - | 2 | 12 | 0.00% |
| COIN220916P00410000 | 2021-12-22 12:11PM EDT | 410.00 | 169.40 | 181.00 | 184.40 | 0.00 | - | 2 | 32 | 0.00% |
| COIN220916P00420000 | 2021-10-26 12:01PM EDT | 420.00 | 132.13 | 144.10 | 146.90 | 0.00 | - | - | 2 | 0.00% |
| COIN220916P00430000 | 2021-12-21 2:34PM EDT | 430.00 | 193.10 | 199.70 | 203.60 | 0.00 | - | 25 | 38 | 0.00% |
| COIN220916P00440000 | 2021-12-10 2:03PM EDT | 440.00 | 195.40 | 208.80 | 213.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN220916P00450000 | 2021-12-10 4:55PM EDT | 450.00 | 205.30 | 219.00 | 222.10 | 0.00 | - | 1 | 5 | 0.00% |
| COIN220916P00460000 | 2021-12-20 4:22PM EDT | 460.00 | 228.60 | 228.40 | 232.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN220916P00470000 | 2021-12-20 4:22PM EDT | 470.00 | 238.10 | 236.80 | 241.20 | 0.00 | - | 4 | 21 | 0.00% |
| COIN220916P00520000 | 2021-12-20 4:22PM EDT | 520.00 | 285.80 | 284.30 | 291.30 | 0.00 | - | - | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
