Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230317C00030000 | 2022-08-08 2:04PM EST | 30.00 | 68.32 | 54.55 | 58.35 | 0.00 | - | 2 | 10 | 0.00% |
| COIN230317C00035000 | 2022-08-10 9:07AM EST | 35.00 | 58.35 | 51.20 | 53.90 | +2.35 | +4.20% | 3 | 103 | 979.98% |
| COIN230317C00040000 | 2022-08-09 11:40AM EST | 40.00 | 52.25 | 47.30 | 49.55 | 0.00 | - | 4 | 21 | 784.13% |
| COIN230317C00045000 | 2022-08-10 11:17AM EST | 45.00 | 51.65 | 43.85 | 45.95 | -1.24 | -2.34% | 4 | 15 | 684.28% |
| COIN230317C00050000 | 2022-08-10 12:29PM EST | 50.00 | 47.05 | 40.25 | 43.90 | +24.90 | +112.42% | - | 15 | 626.66% |
| COIN230317C00055000 | 2022-08-05 9:16AM EST | 55.00 | 50.00 | 36.70 | 39.15 | 0.00 | - | 2 | 5 | 550.93% |
| COIN230317C00060000 | 2022-08-11 9:20AM EST | 60.00 | 44.50 | 35.00 | 36.45 | -5.10 | -10.28% | 1 | 10 | 524.17% |
| COIN230317C00065000 | 2022-08-11 1:33PM EST | 65.00 | 33.00 | 32.10 | 33.00 | -8.80 | -21.05% | 2 | 28 | 482.81% |
| COIN230317C00070000 | 2022-08-05 1:01PM EST | 70.00 | 35.62 | 29.60 | 30.75 | 0.00 | - | 2 | 17 | 458.06% |
| COIN230317C00075000 | 2022-08-09 2:56PM EST | 75.00 | 30.23 | 27.35 | 28.30 | 0.00 | - | 17 | 31 | 435.03% |
| COIN230317C00080000 | 2022-08-11 11:43AM EST | 80.00 | 27.27 | 25.15 | 26.45 | -1.23 | -4.32% | 2 | 19 | 417.63% |
| COIN230317C00085000 | 2022-08-11 10:46AM EST | 85.00 | 26.00 | 23.35 | 24.40 | -1.00 | -3.70% | 3 | 7 | 401.93% |
| COIN230317C00090000 | 2022-08-11 12:27PM EST | 90.00 | 23.29 | 21.30 | 22.40 | -1.20 | -4.90% | 6 | 73 | 385.01% |
| COIN230317C00095000 | 2022-08-11 11:44AM EST | 95.00 | 21.65 | 19.75 | 20.90 | -0.85 | -3.78% | 2 | 58 | 374.68% |
| COIN230317C00100000 | 2022-08-11 1:35PM EST | 100.00 | 18.76 | 18.35 | 19.30 | -1.74 | -8.49% | 3 | 97 | 364.40% |
| COIN230317C00105000 | 2022-08-11 11:39AM EST | 105.00 | 18.35 | 16.90 | 17.80 | -1.10 | -5.66% | 5 | 27 | 354.10% |
| COIN230317C00110000 | 2022-08-11 11:59AM EST | 110.00 | 17.20 | 15.55 | 16.45 | -0.86 | -4.76% | 222 | 23 | 345.02% |
| COIN230317C00115000 | 2022-08-11 11:06AM EST | 115.00 | 15.55 | 14.15 | 15.20 | -5.94 | -27.64% | 3 | 10 | 335.86% |
| COIN230317C00120000 | 2022-08-10 1:54PM EST | 120.00 | 16.35 | 13.25 | 14.05 | +0.86 | +5.55% | 15 | 76 | 330.01% |
| COIN230317C00125000 | 2022-08-10 2:57PM EST | 125.00 | 16.60 | 12.35 | 13.05 | +2.44 | +17.23% | 25 | 14 | 324.66% |
| COIN230317C00130000 | 2022-08-11 9:35AM EST | 130.00 | 15.00 | 11.40 | 12.05 | +1.20 | +8.70% | 2 | 9 | 318.55% |
| COIN230317C00135000 | 2022-08-05 12:12PM EST | 135.00 | 14.15 | 10.60 | 11.25 | 0.00 | - | - | 239 | 314.21% |
| COIN230317C00145000 | 2022-08-11 12:05PM EST | 145.00 | 9.91 | 9.15 | 9.70 | -0.34 | -3.32% | 35 | 8 | 305.54% |
| COIN230317C00150000 | 2022-08-11 12:16PM EST | 150.00 | 9.17 | 8.45 | 9.00 | -1.03 | -10.10% | 10 | 19 | 301.22% |
| COIN230317C00155000 | 2022-08-05 10:10AM EST | 155.00 | 10.80 | 7.85 | 8.30 | 0.00 | - | - | 1 | 297.17% |
| COIN230317C00160000 | 2022-08-11 10:14AM EST | 160.00 | 9.00 | 7.30 | 7.85 | +9.00 | - | 4 | 0 | 294.80% |
| COIN230317C00170000 | 2022-08-11 11:13AM EST | 170.00 | 6.65 | 6.30 | 6.75 | -2.00 | -23.12% | 2 | 5 | 288.23% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230317P00030000 | 2022-08-10 2:28PM EST | 30.00 | 2.86 | 3.15 | 3.45 | -0.44 | -13.33% | 14 | 99 | 210.50% |
| COIN230317P00035000 | 2022-08-11 1:37PM EST | 35.00 | 4.45 | 4.30 | 4.50 | +0.12 | +2.77% | 3 | 12 | 195.78% |
| COIN230317P00040000 | 2022-08-11 9:12AM EST | 40.00 | 4.70 | 5.55 | 5.95 | -0.55 | -10.48% | 1 | 12 | 183.50% |
| COIN230317P00045000 | 2022-08-11 9:28AM EST | 45.00 | 6.45 | 7.05 | 7.45 | -0.80 | -11.03% | 1 | 34 | 171.00% |
| COIN230317P00050000 | 2022-08-11 11:54AM EST | 50.00 | 8.76 | 8.75 | 9.25 | +0.01 | +0.11% | 3 | 26 | 159.59% |
| COIN230317P00055000 | 2022-08-10 1:02PM EST | 55.00 | 9.60 | 10.70 | 11.20 | -0.93 | -8.83% | 2 | 31 | 148.05% |
| COIN230317P00060000 | 2022-08-11 10:07AM EST | 60.00 | 12.08 | 12.80 | 13.25 | +0.93 | +8.34% | 10 | 122 | 135.06% |
| COIN230317P00065000 | 2022-08-11 10:04AM EST | 65.00 | 13.90 | 15.10 | 15.70 | -0.85 | -5.76% | 1 | 51 | 122.24% |
| COIN230317P00070000 | 2022-08-11 12:25PM EST | 70.00 | 17.37 | 17.55 | 18.00 | +0.24 | +1.40% | 50 | 13 | 104.61% |
| COIN230317P00075000 | 2022-08-11 10:47AM EST | 75.00 | 19.50 | 20.15 | 20.60 | -0.34 | -1.71% | 27 | 157 | 81.15% |
| COIN230317P00080000 | 2022-08-11 12:56PM EST | 80.00 | 23.00 | 22.85 | 23.60 | +3.28 | +16.63% | 20 | 35 | 0.00% |
| COIN230317P00085000 | 2022-08-10 1:25PM EST | 85.00 | 23.65 | 25.95 | 26.60 | -15.17 | -39.08% | 26 | 40 | 0.00% |
| COIN230317P00090000 | 2022-08-11 11:39AM EST | 90.00 | 28.34 | 28.95 | 29.70 | +1.17 | +4.31% | 8 | 15 | 0.00% |
| COIN230317P00095000 | 2022-08-10 9:20AM EST | 95.00 | 30.35 | 32.15 | 33.20 | +2.40 | +8.59% | 6 | 37 | 0.00% |
| COIN230317P00100000 | 2022-08-10 2:44PM EST | 100.00 | 31.35 | 35.55 | 36.35 | -3.50 | -10.04% | 2 | 15 | 0.00% |
| COIN230317P00105000 | 2022-08-11 9:10AM EST | 105.00 | 34.30 | 39.15 | 39.90 | -1.60 | -4.46% | 1 | 251 | 0.00% |
| COIN230317P00110000 | 2022-08-10 12:33PM EST | 110.00 | 39.81 | 42.55 | 43.65 | -1.09 | -2.67% | 3 | 3 | 0.00% |
| COIN230317P00115000 | 2022-08-05 12:11PM EST | 115.00 | 43.05 | 46.25 | 47.30 | 0.00 | - | - | 2 | 0.00% |
| COIN230317P00120000 | 2022-08-11 8:30AM EST | 120.00 | 42.75 | 50.25 | 51.20 | -1.47 | -3.32% | 1 | 4 | 0.00% |
| COIN230317P00125000 | 2022-08-10 12:59PM EST | 125.00 | 50.33 | 54.30 | 55.30 | +2.03 | +4.20% | - | 2 | 0.00% |
| COIN230317P00130000 | 2022-08-10 2:44PM EST | 130.00 | 52.50 | 57.95 | 59.25 | +52.50 | - | - | 2 | 0.00% |
| COIN230317P00145000 | 2022-08-11 9:31AM EST | 145.00 | 65.29 | 70.40 | 71.60 | -1.97 | -2.93% | 10 | 1 | 0.00% |
| COIN230317P00150000 | 2022-08-08 9:43AM EST | 150.00 | 65.04 | 74.60 | 75.65 | 0.00 | - | - | 3 | 0.00% |
| COIN230317P00165000 | 2022-08-09 9:22AM EST | 165.00 | 84.20 | 87.80 | 88.90 | 0.00 | - | 2 | 1 | 0.00% |
| COIN230317P00170000 | 2022-08-10 2:46PM EST | 170.00 | 85.05 | 91.80 | 93.70 | -3.65 | -4.11% | 2 | 81 | 0.00% |
© 2023 Yahoo. All rights reserved.
