Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:100.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231201C00100000 | 2023-11-29 3:37PM EST | 2023-12-01 | 27.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1,321 | 0.00% |
| COIN231208C00100000 | 2023-11-29 3:56PM EST | 2023-12-08 | 28.18 | 0.00 | 0.00 | 0.00 | - | 14 | 194 | 0.00% |
| COIN231215C00100000 | 2023-11-29 3:58PM EST | 2023-12-15 | 28.50 | 0.00 | 0.00 | 0.00 | - | 132 | 12,719 | 0.00% |
| COIN231222C00100000 | 2023-11-29 9:50AM EST | 2023-12-22 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| COIN231229C00100000 | 2023-11-29 2:45PM EST | 2023-12-29 | 29.29 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 0.00% |
| COIN240105C00100000 | 2023-11-29 12:36PM EST | 2024-01-05 | 29.99 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COIN240119C00100000 | 2023-11-29 3:54PM EST | 2024-01-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 379 | 7,186 | 0.00% |
| COIN240216C00100000 | 2023-11-29 1:32PM EST | 2024-02-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 0.00% |
| COIN240315C00100000 | 2023-11-29 3:51PM EST | 2024-03-15 | 36.90 | 0.00 | 0.00 | 0.00 | - | 58 | 2,014 | 0.00% |
| COIN240419C00100000 | 2023-11-29 3:51PM EST | 2024-04-19 | 39.20 | 0.00 | 0.00 | 0.00 | - | 46 | 796 | 0.00% |
| COIN240621C00100000 | 2023-11-29 3:33PM EST | 2024-06-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 192 | 1,220 | 0.00% |
| COIN250117C00100000 | 2023-11-29 2:49PM EST | 2025-01-17 | 53.40 | 0.00 | 0.00 | 0.00 | - | 88 | 2,838 | 0.00% |
| COIN250321C00100000 | 2023-11-29 11:26AM EST | 2025-03-21 | 56.22 | 0.00 | 0.00 | 0.00 | - | 3 | 750 | 0.00% |
| COIN250620C00100000 | 2023-11-29 1:53PM EST | 2025-06-20 | 60.08 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| COIN251219C00100000 | 2023-11-29 3:17PM EST | 2025-12-19 | 64.77 | 0.00 | 0.00 | 0.00 | - | 3 | 2,733 | 0.00% |
| COIN260116C00100000 | 2023-11-29 3:19PM EST | 2026-01-16 | 64.80 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231201P00100000 | 2023-11-29 3:59PM EST | 2023-12-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 855 | 4,584 | 50.00% |
| COIN231208P00100000 | 2023-11-29 3:45PM EST | 2023-12-08 | 0.16 | 0.00 | 0.00 | 0.00 | - | 137 | 4,131 | 25.00% |
| COIN231215P00100000 | 2023-11-29 3:59PM EST | 2023-12-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4,057 | 4,674 | 25.00% |
| COIN231222P00100000 | 2023-11-29 3:40PM EST | 2023-12-22 | 0.94 | 0.00 | 0.00 | 0.00 | - | 76 | 222 | 25.00% |
| COIN231229P00100000 | 2023-11-29 3:56PM EST | 2023-12-29 | 1.32 | 0.00 | 0.00 | 0.00 | - | 311 | 512 | 25.00% |
| COIN240105P00100000 | 2023-11-29 3:57PM EST | 2024-01-05 | 1.85 | 0.00 | 0.00 | 0.00 | - | 41 | 153 | 12.50% |
| COIN240119P00100000 | 2023-11-29 3:49PM EST | 2024-01-19 | 3.14 | 0.00 | 0.00 | 0.00 | - | 771 | 6,037 | 12.50% |
| COIN240216P00100000 | 2023-11-29 3:51PM EST | 2024-02-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 67 | 761 | 12.50% |
| COIN240315P00100000 | 2023-11-29 3:49PM EST | 2024-03-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1,257 | 2,068 | 12.50% |
| COIN240419P00100000 | 2023-11-29 3:16PM EST | 2024-04-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 64 | 281 | 6.25% |
| COIN240621P00100000 | 2023-11-29 3:41PM EST | 2024-06-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 81 | 580 | 6.25% |
| COIN250117P00100000 | 2023-11-29 11:00AM EST | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 6.25% |
| COIN250321P00100000 | 2023-11-29 11:36AM EST | 2025-03-21 | 23.93 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 6.25% |
| COIN250620P00100000 | 2023-11-29 2:12PM EST | 2025-06-20 | 26.13 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 3.13% |
| COIN251219P00100000 | 2023-11-29 9:36AM EST | 2025-12-19 | 30.37 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 3.13% |
| COIN260116P00100000 | 2023-11-29 3:15PM EST | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 3.13% |
© 2023 Yahoo. All rights reserved.