Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:35.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230324C00035000 | 2023-02-23 10:38AM EDT | 2023-03-24 | 27.46 | 40.00 | 40.55 | 0.00 | - | - | 0 | 367.97% |
| COIN230331C00035000 | 2023-03-17 3:37PM EDT | 2023-03-31 | 40.42 | 39.90 | 41.00 | 0.00 | - | 7 | 7 | 257.81% |
| COIN230406C00035000 | 2023-03-09 1:40PM EDT | 2023-04-06 | 24.53 | 40.20 | 40.85 | 0.00 | - | 6 | 46 | 216.70% |
| COIN230414C00035000 | 2023-03-17 10:47AM EDT | 2023-04-14 | 36.52 | 40.10 | 41.05 | 0.00 | - | 5 | 4 | 183.50% |
| COIN230421C00035000 | 2023-03-17 12:18PM EDT | 2023-04-21 | 39.19 | 40.25 | 40.80 | 0.00 | - | 9 | 89 | 160.06% |
| COIN230519C00035000 | 2023-03-20 9:52AM EDT | 2023-05-19 | 41.20 | 40.90 | 41.35 | +14.62 | +55.00% | 1 | 10 | 139.06% |
| COIN230616C00035000 | 2023-03-20 10:47AM EDT | 2023-06-16 | 42.75 | 41.50 | 42.10 | +8.78 | +25.85% | 2 | 1,931 | 130.54% |
| COIN230915C00035000 | 2023-03-20 10:00AM EDT | 2023-09-15 | 42.40 | 43.05 | 43.65 | +8.90 | +26.57% | 2 | 31 | 112.13% |
| COIN240119C00035000 | 2023-03-20 12:36PM EDT | 2024-01-19 | 44.10 | 45.00 | 45.50 | -1.94 | -4.21% | 109 | 2,705 | 102.49% |
| COIN250117C00035000 | 2023-03-20 10:08AM EDT | 2025-01-17 | 49.73 | 48.00 | 50.10 | +3.33 | +7.18% | 1 | 577 | 89.73% |
| COIN250321C00035000 | 2023-03-17 3:08PM EDT | 2025-03-21 | 50.00 | 48.60 | 50.95 | 0.00 | - | 1 | 6 | 89.45% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230324P00035000 | 2023-03-20 3:08PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 871 | 5,291 | 240.63% |
| COIN230331P00035000 | 2023-03-20 2:43PM EDT | 2023-03-31 | 0.05 | 0.06 | 0.07 | -0.07 | -58.33% | 206 | 1,704 | 183.59% |
| COIN230406P00035000 | 2023-03-20 2:42PM EDT | 2023-04-06 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 171 | 478 | 168.36% |
| COIN230414P00035000 | 2023-03-20 2:42PM EDT | 2023-04-14 | 0.27 | 0.26 | 0.29 | -0.12 | -30.77% | 57 | 382 | 155.66% |
| COIN230421P00035000 | 2023-03-20 2:58PM EDT | 2023-04-21 | 0.41 | 0.41 | 0.43 | -0.14 | -25.45% | 753 | 8,376 | 149.51% |
| COIN230428P00035000 | 2023-03-20 12:46PM EDT | 2023-04-28 | 0.61 | 0.54 | 0.60 | -0.13 | -17.57% | 27 | 94 | 144.53% |
| COIN230519P00035000 | 2023-03-20 2:35PM EDT | 2023-05-19 | 1.29 | 1.26 | 1.29 | -0.21 | -14.00% | 67 | 607 | 141.80% |
| COIN230616P00035000 | 2023-03-20 2:53PM EDT | 2023-06-16 | 1.96 | 1.97 | 2.02 | -0.22 | -10.09% | 197 | 5,793 | 133.35% |
| COIN230915P00035000 | 2023-03-20 10:55AM EDT | 2023-09-15 | 4.15 | 4.10 | 4.25 | -0.25 | -5.68% | 34 | 1,912 | 121.09% |
| COIN240119P00035000 | 2023-03-20 1:03PM EDT | 2024-01-19 | 6.75 | 6.65 | 6.75 | -0.07 | -1.03% | 65 | 6,783 | 113.82% |
| COIN250117P00035000 | 2023-03-17 3:40PM EDT | 2025-01-17 | 12.00 | 11.70 | 12.10 | 0.00 | - | 315 | 1,038 | 104.59% |
| COIN250321P00035000 | 2023-03-20 9:45AM EDT | 2025-03-21 | 12.92 | 11.80 | 12.80 | -0.23 | -1.75% | 1 | 35 | 102.05% |
© 2023 Yahoo. All rights reserved.
