Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231215C00035000 | 2023-11-09 12:45PM EST | 2023-12-15 | 59.39 | 105.55 | 107.10 | 0.00 | - | 2 | 23 | 371.09% |
| COIN240119C00035000 | 2023-11-29 3:23PM EST | 2024-01-19 | 108.30 | 105.45 | 107.00 | +15.54 | +16.75% | 1 | 2,320 | 168.36% |
| COIN240216C00035000 | 2023-11-30 10:33AM EST | 2024-02-16 | 90.00 | 105.80 | 108.15 | 0.00 | - | - | 2 | 178.13% |
| COIN240315C00035000 | 2023-10-19 8:35AM EST | 2024-03-15 | 40.40 | 64.20 | 65.40 | 0.00 | - | 1 | 25 | 0.00% |
| COIN240419C00035000 | 2023-11-01 1:38PM EST | 2024-04-19 | 44.15 | 98.70 | 100.45 | 0.00 | - | 1 | 13 | 0.00% |
| COIN240621C00035000 | 2023-11-07 9:42AM EST | 2024-06-21 | 51.82 | 106.05 | 108.80 | 0.00 | - | 1 | 78 | 117.82% |
| COIN250117C00035000 | 2023-11-28 10:48AM EST | 2025-01-17 | 92.20 | 107.40 | 110.10 | 0.00 | - | 1 | 525 | 96.97% |
| COIN250321C00035000 | 2023-08-16 1:37PM EST | 2025-03-21 | 53.12 | 53.20 | 54.50 | 0.00 | - | 1 | 17 | 0.00% |
| COIN250620C00035000 | 2023-11-09 10:24AM EST | 2025-06-20 | 69.15 | 108.90 | 112.50 | 0.00 | - | - | 0 | 96.98% |
| COIN251219C00035000 | 2023-11-30 11:43AM EST | 2025-12-19 | 92.90 | 110.10 | 113.45 | 0.00 | - | 1 | 45 | 90.41% |
| COIN260116C00035000 | 2023-11-14 1:19PM EST | 2026-01-16 | 65.25 | 110.40 | 113.55 | 0.00 | - | 10 | 10 | 89.83% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231208P00035000 | 2023-11-07 1:30PM EST | 2023-12-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 22 | 412.50% |
| COIN231215P00035000 | 2023-12-04 3:54PM EST | 2023-12-15 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 78 | 1,462 | 285.94% |
| COIN240119P00035000 | 2023-12-04 3:46PM EST | 2024-01-19 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 3 | 8,039 | 146.09% |
| COIN240216P00035000 | 2023-12-04 11:49AM EST | 2024-02-16 | 0.16 | 0.04 | 0.16 | +0.03 | +23.08% | 14 | 45 | 127.93% |
| COIN240315P00035000 | 2023-11-29 3:25PM EST | 2024-03-15 | 0.30 | 0.12 | 0.44 | 0.00 | - | 1 | 236 | 125.00% |
| COIN240419P00035000 | 2023-11-29 1:40PM EST | 2024-04-19 | 0.48 | 0.16 | 0.61 | 0.00 | - | 20 | 722 | 113.28% |
| COIN240621P00035000 | 2023-12-04 3:35PM EST | 2024-06-21 | 0.80 | 0.70 | 0.85 | +0.03 | +3.90% | 2 | 1,391 | 105.71% |
| COIN250117P00035000 | 2023-12-04 3:43PM EST | 2025-01-17 | 2.14 | 1.73 | 2.55 | +0.21 | +10.88% | 11 | 1,231 | 91.77% |
| COIN250321P00035000 | 2023-11-28 2:29PM EST | 2025-03-21 | 2.81 | 2.21 | 4.50 | 0.00 | - | 1 | 64 | 96.26% |
| COIN250620P00035000 | 2023-11-28 3:24PM EST | 2025-06-20 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 94 | 80.54% |
| COIN251219P00035000 | 2023-11-30 11:08AM EST | 2025-12-19 | 5.00 | 3.00 | 4.85 | 0.00 | - | 11 | 904 | 80.26% |
| COIN260116P00035000 | 2023-11-29 10:03AM EST | 2026-01-16 | 4.55 | 3.00 | 5.40 | 0.00 | - | 45 | 98 | 80.43% |
© 2023 Yahoo. All rights reserved.