Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231006C00025000 | 2023-09-26 1:09PM EDT | 2023-10-06 | 46.20 | 49.80 | 50.35 | 0.00 | - | 1 | 2 | 418.36% |
| COIN231117C00025000 | 2023-08-29 10:43AM EDT | 2023-11-17 | 58.70 | 49.85 | 50.85 | 0.00 | - | - | 0 | 158.01% |
| COIN231215C00025000 | 2023-09-05 2:16PM EDT | 2023-12-15 | 52.70 | 50.05 | 50.90 | 0.00 | - | 1 | 6 | 134.96% |
| COIN240119C00025000 | 2023-09-12 10:05AM EDT | 2024-01-19 | 60.99 | 50.15 | 51.10 | 0.00 | - | 3 | 243 | 119.14% |
| COIN240315C00025000 | 2023-09-12 1:20PM EDT | 2024-03-15 | 57.50 | 50.35 | 51.35 | 0.00 | - | - | 1 | 104.64% |
| COIN240419C00025000 | 2023-08-14 9:51AM EDT | 2024-04-19 | 56.25 | 57.15 | 58.80 | 0.00 | - | 2 | 19 | 206.62% |
| COIN240621C00025000 | 2023-08-29 11:02AM EDT | 2024-06-21 | 62.21 | 50.85 | 52.15 | 0.00 | - | 1 | 22 | 96.44% |
| COIN250117C00025000 | 2023-09-20 2:16PM EDT | 2025-01-17 | 57.36 | 52.50 | 53.50 | 0.00 | - | 12 | 67 | 89.40% |
| COIN250321C00025000 | 2023-08-09 9:30AM EDT | 2025-03-21 | 67.18 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| COIN251219C00025000 | 2023-09-08 11:00AM EDT | 2025-12-19 | 61.35 | 54.85 | 57.40 | 0.00 | - | 2 | 127 | 90.83% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231013P00025000 | 2023-09-28 1:09PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.04 | +0.03 | - | 1 | 0 | 209.38% |
| COIN231020P00025000 | 2023-09-26 11:26AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 172 | 165.63% |
| COIN231117P00025000 | 2023-09-28 11:10AM EDT | 2023-11-17 | 0.07 | 0.01 | 0.17 | 0.00 | - | 6 | 38 | 133.98% |
| COIN231215P00025000 | 2023-09-28 10:48AM EDT | 2023-12-15 | 0.25 | 0.06 | 0.24 | 0.00 | - | 1 | 1,448 | 114.84% |
| COIN240119P00025000 | 2023-09-28 2:24PM EDT | 2024-01-19 | 0.29 | 0.24 | 0.29 | 0.00 | - | 2 | 3,781 | 104.30% |
| COIN240315P00025000 | 2023-09-29 2:32PM EDT | 2024-03-15 | 0.47 | 0.34 | 0.50 | -0.12 | -20.34% | 4 | 19 | 92.48% |
| COIN240419P00025000 | 2023-09-29 3:47PM EDT | 2024-04-19 | 0.61 | 0.57 | 0.70 | -0.14 | -18.67% | 2 | 300 | 91.31% |
| COIN240621P00025000 | 2023-09-28 12:23PM EDT | 2024-06-21 | 1.01 | 0.85 | 1.06 | 0.00 | - | 1 | 491 | 87.38% |
| COIN250117P00025000 | 2023-09-29 2:27PM EDT | 2025-01-17 | 2.28 | 1.87 | 2.50 | -0.04 | -1.72% | 1 | 3,511 | 81.51% |
| COIN250321P00025000 | 2023-09-29 10:24AM EDT | 2025-03-21 | 2.72 | 2.63 | 2.81 | -0.28 | -9.33% | 24 | 136 | 82.08% |
| COIN250620P00025000 | 2023-09-28 9:43AM EDT | 2025-06-20 | 3.65 | 3.30 | 3.45 | 0.00 | - | 8 | 1,021 | 81.73% |
| COIN251219P00025000 | 2023-09-27 12:42PM EDT | 2025-12-19 | 4.98 | 4.50 | 4.95 | 0.00 | - | 1 | 637 | 81.79% |
| COIN260116P00025000 | 2023-09-25 10:59AM EDT | 2026-01-16 | 5.37 | 4.40 | 5.15 | 0.00 | - | 1 | 93 | 80.76% |
© 2023 Yahoo. All rights reserved.
