Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EST. Market open.
Strike:180.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231208C00180000 | 2023-12-05 11:49AM EST | 2023-12-08 | 0.40 | 0.39 | 0.40 | +0.09 | +29.03% | 761 | 3,206 | 119.53% |
| COIN231215C00180000 | 2023-12-05 11:38AM EST | 2023-12-15 | 1.59 | 1.77 | 1.90 | +0.42 | +35.90% | 357 | 845 | 105.03% |
| COIN231222C00180000 | 2023-12-05 11:27AM EST | 2023-12-22 | 2.66 | 2.90 | 3.05 | +0.45 | +20.36% | 26 | 99 | 96.09% |
| COIN231229C00180000 | 2023-12-05 11:45AM EST | 2023-12-29 | 3.95 | 3.90 | 4.10 | +0.99 | +33.45% | 145 | 655 | 90.92% |
| COIN240105C00180000 | 2023-12-05 11:32AM EST | 2024-01-05 | 4.52 | 4.70 | 4.90 | +0.77 | +20.53% | 8 | 28 | 86.40% |
| COIN240112C00180000 | 2023-12-05 11:44AM EST | 2024-01-12 | 6.01 | 5.55 | 6.50 | +1.36 | +29.25% | 8 | 9 | 86.18% |
| COIN240119C00180000 | 2023-12-05 11:43AM EST | 2024-01-19 | 7.30 | 7.15 | 7.35 | +2.14 | +41.47% | 261 | 1,631 | 86.30% |
| COIN240315C00180000 | 2023-12-05 10:48AM EST | 2024-03-15 | 14.70 | 14.95 | 15.30 | +1.92 | +15.02% | 48 | 707 | 85.43% |
| COIN240419C00180000 | 2023-12-04 2:22PM EST | 2024-04-19 | 17.74 | 18.65 | 19.25 | +1.39 | +8.50% | 3 | 431 | 84.63% |
| COIN240621C00180000 | 2023-12-05 11:48AM EST | 2024-06-21 | 25.05 | 24.65 | 25.20 | +3.75 | +17.61% | 31 | 426 | 83.96% |
| COIN250117C00180000 | 2023-12-04 12:40PM EST | 2025-01-17 | 38.20 | 39.10 | 40.05 | +1.30 | +3.52% | 2 | 194 | 82.52% |
| COIN250321C00180000 | 2023-11-30 2:41PM EST | 2025-03-21 | 28.52 | 42.40 | 44.20 | 0.00 | - | 48 | 66 | 82.58% |
| COIN251219C00180000 | 2023-12-04 11:55AM EST | 2025-12-19 | 52.00 | 53.80 | 56.35 | 0.00 | - | 5 | 202 | 80.66% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231215P00180000 | 2023-12-05 10:41AM EST | 2023-12-15 | 34.55 | 33.75 | 34.40 | -6.05 | -14.90% | 2 | 11 | 53.91% |
| COIN240119P00180000 | 2023-12-04 12:40PM EST | 2024-01-19 | 41.26 | 38.40 | 38.95 | 0.00 | - | 3 | 3 | 71.24% |
| COIN240315P00180000 | 2023-12-04 10:15AM EST | 2024-03-15 | 47.55 | 45.35 | 45.90 | 0.00 | - | 3 | 7 | 73.55% |
| COIN240419P00180000 | 2023-12-04 12:06PM EST | 2024-04-19 | 51.70 | 48.30 | 48.70 | 0.00 | - | 48 | 26 | 71.90% |
| COIN240621P00180000 | 2023-11-29 1:10PM EST | 2024-06-21 | 62.60 | 53.05 | 53.55 | 0.00 | - | 2 | 151 | 70.86% |
| COIN250117P00180000 | 2023-11-09 12:07PM EST | 2025-01-17 | 90.80 | 64.30 | 65.35 | 0.00 | - | 2 | 136 | 68.22% |
| COIN251219P00180000 | 2023-07-27 9:31AM EST | 2025-12-19 | 99.05 | 110.35 | 114.50 | 0.00 | - | - | 17 | 113.24% |
© 2023 Yahoo. All rights reserved.