Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240906C00300000 | 2024-08-30 10:04AM EDT | 2024-09-06 | 0.02 | 0.00 | 0.30 | -0.01 | -33.33% | 2 | 144 | 162.89% |
| COIN240913C00300000 | 2024-08-30 9:42AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.23 | -0.05 | -71.43% | 2 | 128 | 107.03% |
| COIN240920C00300000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.15 | -0.04 | -33.33% | 581 | 7,204 | 86.33% |
| COIN240927C00300000 | 2024-08-30 10:40AM EDT | 2024-09-27 | 0.14 | 0.00 | 0.54 | -0.06 | -30.00% | 1 | 45 | 82.91% |
| COIN241004C00300000 | 2024-08-27 1:06PM EDT | 2024-10-04 | 0.75 | 0.04 | 0.75 | 0.00 | - | 5 | 20 | 78.08% |
| COIN241018C00300000 | 2024-08-30 3:57PM EDT | 2024-10-18 | 0.45 | 0.45 | 0.56 | -0.37 | -45.12% | 259 | 2,483 | 68.26% |
| COIN241115C00300000 | 2024-08-30 3:55PM EDT | 2024-11-15 | 2.75 | 2.65 | 2.99 | -0.95 | -25.68% | 53 | 2,946 | 75.96% |
| COIN241220C00300000 | 2024-08-30 3:42PM EDT | 2024-12-20 | 4.61 | 4.65 | 5.40 | -1.39 | -23.17% | 96 | 1,667 | 73.17% |
| COIN250117C00300000 | 2024-08-30 3:39PM EDT | 2025-01-17 | 6.60 | 6.60 | 7.70 | -1.80 | -21.43% | 208 | 3,891 | 72.73% |
| COIN250221C00300000 | 2024-08-30 3:37PM EDT | 2025-02-21 | 9.55 | 9.70 | 10.50 | -3.45 | -26.54% | 12 | 253 | 73.03% |
| COIN250321C00300000 | 2024-08-30 3:47PM EDT | 2025-03-21 | 12.30 | 12.40 | 12.75 | -2.68 | -17.89% | 106 | 2,309 | 73.49% |
| COIN250620C00300000 | 2024-08-30 3:59PM EDT | 2025-06-20 | 20.27 | 19.40 | 20.95 | -2.18 | -9.71% | 247 | 2,358 | 74.26% |
| COIN250815C00300000 | 2024-08-30 1:06PM EDT | 2025-08-15 | 23.76 | 23.65 | 25.90 | -2.79 | -10.51% | 10 | 57 | 74.89% |
| COIN251219C00300000 | 2024-08-30 2:46PM EDT | 2025-12-19 | 33.31 | 32.55 | 35.50 | -2.89 | -7.98% | 10 | 316 | 75.56% |
| COIN260116C00300000 | 2024-08-30 1:24PM EDT | 2026-01-16 | 33.65 | 34.15 | 36.20 | -4.35 | -11.45% | 13 | 457 | 74.78% |
| COIN260515C00300000 | 2024-08-30 1:37PM EDT | 2026-05-15 | 40.65 | 41.05 | 42.10 | -7.10 | -14.87% | 6 | 251 | 73.97% |
| COIN260918C00300000 | 2024-08-30 3:50PM EDT | 2026-09-18 | 48.81 | 48.00 | 49.50 | -12.19 | -19.98% | 4 | 102 | 74.30% |
| COIN261218C00300000 | 2024-08-30 12:50PM EDT | 2026-12-18 | 52.50 | 52.75 | 54.25 | -4.55 | -7.98% | 7 | 477 | 74.46% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240906P00300000 | 2024-08-28 10:49AM EDT | 2024-09-06 | 108.00 | 115.85 | 117.70 | 0.00 | - | 2 | 0 | 160.74% |
| COIN240913P00300000 | 2024-08-08 9:37AM EDT | 2024-09-13 | 114.05 | 115.70 | 117.85 | 0.00 | - | - | 0 | 109.18% |
| COIN240920P00300000 | 2024-08-15 2:16PM EDT | 2024-09-20 | 100.00 | 115.80 | 117.75 | 0.00 | - | 2 | 0 | 88.09% |
| COIN240927P00300000 | 2024-08-30 10:56AM EDT | 2024-09-27 | 114.70 | 115.30 | 118.00 | +17.30 | +17.76% | 1 | 0 | 59.38% |
| COIN241004P00300000 | 2024-08-30 9:35AM EDT | 2024-10-04 | 111.85 | 114.55 | 118.60 | +5.15 | +4.83% | 4 | 0 | 104.47% |
| COIN241018P00300000 | 2024-08-30 10:10AM EDT | 2024-10-18 | 111.00 | 115.60 | 117.85 | +6.00 | +5.71% | 2 | 0 | 54.10% |
| COIN241115P00300000 | 2024-08-23 3:54PM EDT | 2024-11-15 | 93.90 | 116.85 | 118.40 | 0.00 | - | 2 | 134 | 60.89% |
| COIN241220P00300000 | 2024-08-28 2:02PM EDT | 2024-12-20 | 114.76 | 117.85 | 119.05 | 0.00 | - | 2 | 114 | 56.87% |
| COIN250117P00300000 | 2024-08-07 11:03AM EDT | 2025-01-17 | 118.50 | 118.35 | 120.50 | 0.00 | - | 26 | 287 | 56.06% |
| COIN250221P00300000 | 2024-07-08 11:15AM EDT | 2025-02-21 | 99.00 | 120.80 | 122.15 | 0.00 | - | - | 1 | 57.85% |
| COIN250321P00300000 | 2024-08-16 3:55PM EDT | 2025-03-21 | 108.40 | 122.50 | 124.75 | 0.00 | - | 2 | 39 | 59.93% |
| COIN250620P00300000 | 2024-08-29 3:59PM EDT | 2025-06-20 | 125.30 | 126.00 | 129.25 | 0.00 | - | 4 | 33 | 58.05% |
| COIN251219P00300000 | 2024-08-15 10:16AM EDT | 2025-12-19 | 128.73 | 135.75 | 139.50 | 0.00 | - | 1 | 16 | 59.42% |
| COIN260116P00300000 | 2024-08-30 2:24PM EDT | 2026-01-16 | 139.50 | 136.75 | 138.95 | +2.50 | +1.82% | 1 | 773 | 58.02% |
| COIN260515P00300000 | 2024-08-27 10:05AM EDT | 2026-05-15 | 138.17 | 141.05 | 144.90 | 0.00 | - | 1 | 38 | 57.85% |
| COIN260918P00300000 | 2024-07-17 11:28AM EDT | 2026-09-18 | 119.40 | 136.10 | 140.75 | 0.00 | - | 1 | 4 | 50.54% |
| COIN261218P00300000 | 2024-08-21 2:26PM EDT | 2026-12-18 | 142.84 | 148.15 | 150.90 | 0.00 | - | 1 | 10 | 55.87% |
© 2024 Yahoo. All rights reserved.