Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231006C00115000 | 2023-09-26 3:41PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 114.06% |
| COIN231013C00115000 | 2023-09-28 12:01PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 563 | 80.47% |
| COIN231020C00115000 | 2023-09-29 3:05PM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 28 | 1,771 | 75.98% |
| COIN231027C00115000 | 2023-09-27 9:45AM EDT | 2023-10-27 | 0.16 | 0.10 | 0.16 | 0.00 | - | 25 | 46 | 74.02% |
| COIN231103C00115000 | 2023-09-25 11:16AM EDT | 2023-11-03 | 0.39 | 0.16 | 0.44 | 0.00 | - | 1 | 13 | 75.93% |
| COIN231117C00115000 | 2023-09-29 12:58PM EDT | 2023-11-17 | 0.60 | 0.58 | 0.63 | -0.05 | -7.69% | 15 | 560 | 73.58% |
| COIN231215C00115000 | 2023-09-29 3:37PM EDT | 2023-12-15 | 1.46 | 1.46 | 1.50 | -0.05 | -3.31% | 78 | 665 | 72.85% |
| COIN240119C00115000 | 2023-09-29 3:47PM EDT | 2024-01-19 | 2.65 | 2.64 | 2.70 | -0.06 | -2.21% | 10 | 784 | 72.02% |
| COIN240315C00115000 | 2023-09-27 3:25PM EDT | 2024-03-15 | 4.32 | 4.80 | 4.95 | 0.00 | - | 4 | 160 | 73.02% |
| COIN240419C00115000 | 2023-09-28 12:15PM EDT | 2024-04-19 | 6.40 | 5.85 | 6.10 | 0.00 | - | 7 | 909 | 72.20% |
| COIN240621C00115000 | 2023-09-27 2:54PM EDT | 2024-06-21 | 7.50 | 8.15 | 8.40 | 0.00 | - | 5 | 502 | 73.02% |
| COIN250117C00115000 | 2023-09-28 9:38AM EDT | 2025-01-17 | 14.78 | 14.65 | 15.05 | +0.68 | +4.82% | 5 | 255 | 74.32% |
| COIN250321C00115000 | 2023-09-25 11:00AM EDT | 2025-03-21 | 14.70 | 16.20 | 17.00 | 0.00 | - | 1 | 27 | 74.66% |
| COIN250620C00115000 | 2023-08-24 10:33AM EDT | 2025-06-20 | 20.78 | 17.10 | 18.20 | 0.00 | - | 1 | 1 | 71.72% |
| COIN251219C00115000 | 2023-09-26 9:47AM EDT | 2025-12-19 | 23.50 | 23.70 | 26.40 | 0.00 | - | 1 | 57 | 79.91% |
| COIN260116C00115000 | 2023-09-29 12:23PM EDT | 2026-01-16 | 24.90 | 24.05 | 25.65 | +2.00 | +8.73% | 1 | 5 | 78.12% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231006P00115000 | 2023-09-27 11:55AM EDT | 2023-10-06 | 43.45 | 39.70 | 40.10 | 0.00 | - | 2 | 0 | 155.86% |
| COIN231020P00115000 | 2023-09-20 1:36PM EDT | 2023-10-20 | 35.35 | 39.65 | 40.35 | 0.00 | - | 1 | 0 | 79.88% |
| COIN231117P00115000 | 2023-09-28 9:59AM EDT | 2023-11-17 | 41.85 | 39.90 | 40.30 | 0.00 | - | 4 | 10 | 58.98% |
| COIN231215P00115000 | 2023-09-27 10:40AM EDT | 2023-12-15 | 43.85 | 40.50 | 40.85 | 0.00 | - | 1 | 26 | 61.67% |
| COIN240119P00115000 | 2023-09-21 2:19PM EDT | 2024-01-19 | 41.70 | 41.20 | 41.70 | 0.00 | - | 1 | 461 | 60.99% |
| COIN240315P00115000 | 2023-09-13 3:17PM EDT | 2024-03-15 | 39.65 | 42.75 | 43.45 | 0.00 | - | 1 | 27 | 62.38% |
| COIN240419P00115000 | 2023-08-25 9:39AM EDT | 2024-04-19 | 46.25 | 47.05 | 47.45 | 0.00 | - | 3 | 22 | 79.03% |
| COIN240621P00115000 | 2023-09-13 1:28PM EDT | 2024-06-21 | 41.60 | 45.10 | 45.70 | 0.00 | - | 2 | 47 | 60.88% |
| COIN250117P00115000 | 2023-09-14 2:30PM EDT | 2025-01-17 | 46.45 | 49.55 | 50.25 | 0.00 | - | 2 | 77 | 59.88% |
| COIN250321P00115000 | 2023-08-23 3:53PM EDT | 2025-03-21 | 52.25 | 53.45 | 54.65 | 0.00 | - | 3 | 5 | 67.90% |
| COIN250620P00115000 | 2023-09-28 11:03AM EDT | 2025-06-20 | 53.70 | 52.60 | 53.45 | 0.00 | - | 2 | 18 | 60.19% |
| COIN251219P00115000 | 2023-09-13 9:57AM EDT | 2025-12-19 | 54.52 | 54.70 | 57.45 | 0.00 | - | 1 | 4 | 59.88% |
© 2023 Yahoo. All rights reserved.
