Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230922C00055000 | 2023-09-21 3:41PM EDT | 2023-09-22 | 19.52 | 19.20 | 19.80 | -3.43 | -14.95% | 10 | 15 | 203.13% |
| COIN230929C00055000 | 2023-09-21 2:14PM EDT | 2023-09-29 | 19.50 | 19.35 | 19.70 | -5.35 | -21.53% | 2 | 6 | 100.20% |
| COIN231013C00055000 | 2023-09-13 12:48PM EDT | 2023-10-13 | 27.30 | 19.60 | 20.15 | 0.00 | - | 8 | 9 | 83.89% |
| COIN231020C00055000 | 2023-09-21 2:49PM EDT | 2023-10-20 | 20.41 | 19.95 | 20.25 | -4.77 | -18.94% | 11 | 80 | 81.30% |
| COIN231027C00055000 | 2023-09-14 1:34PM EDT | 2023-10-27 | 28.35 | 20.00 | 20.55 | 0.00 | - | 1 | 0 | 77.98% |
| COIN231117C00055000 | 2023-09-21 9:53AM EDT | 2023-11-17 | 20.85 | 21.20 | 21.40 | -4.72 | -18.46% | 9 | 109 | 80.32% |
| COIN231215C00055000 | 2023-09-21 12:08PM EDT | 2023-12-15 | 21.90 | 22.30 | 22.55 | -4.58 | -17.30% | 1 | 157 | 79.30% |
| COIN240119C00055000 | 2023-09-21 10:17AM EDT | 2024-01-19 | 23.10 | 23.60 | 24.00 | -5.35 | -18.80% | 2 | 2,099 | 79.27% |
| COIN240315C00055000 | 2023-09-15 12:38PM EDT | 2024-03-15 | 31.55 | 25.90 | 26.15 | 0.00 | - | 6 | 59 | 80.98% |
| COIN240419C00055000 | 2023-09-19 9:53AM EDT | 2024-04-19 | 31.40 | 26.95 | 27.35 | 0.00 | - | 6 | 110 | 80.88% |
| COIN240621C00055000 | 2023-09-21 2:39PM EDT | 2024-06-21 | 29.40 | 28.95 | 29.30 | -5.30 | -15.27% | 10 | 260 | 81.47% |
| COIN250117C00055000 | 2023-09-21 11:18AM EDT | 2025-01-17 | 33.84 | 33.45 | 34.40 | -4.53 | -11.81% | 2 | 264 | 80.37% |
| COIN250321C00055000 | 2023-09-13 1:44PM EDT | 2025-03-21 | 41.70 | 35.15 | 36.95 | 0.00 | - | 1 | 162 | 83.64% |
| COIN250620C00055000 | 2023-09-01 10:25AM EDT | 2025-06-20 | 42.35 | 36.90 | 37.95 | 0.00 | - | 1 | 6 | 82.33% |
| COIN251219C00055000 | 2023-09-21 10:03AM EDT | 2025-12-19 | 39.53 | 39.95 | 41.60 | -5.81 | -12.81% | 1 | 261 | 83.37% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230922P00055000 | 2023-09-21 3:34PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 143.75% |
| COIN230929P00055000 | 2023-09-21 3:53PM EDT | 2023-09-29 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 12 | 515 | 88.28% |
| COIN231006P00055000 | 2023-09-21 3:30PM EDT | 2023-10-06 | 0.14 | 0.13 | 0.15 | +0.07 | +100.00% | 55 | 765 | 78.91% |
| COIN231013P00055000 | 2023-09-21 1:37PM EDT | 2023-10-13 | 0.20 | 0.17 | 0.28 | +0.07 | +53.85% | 18 | 274 | 71.97% |
| COIN231020P00055000 | 2023-09-21 2:59PM EDT | 2023-10-20 | 0.39 | 0.40 | 0.43 | +0.21 | +116.67% | 254 | 2,264 | 71.88% |
| COIN231027P00055000 | 2023-09-21 2:11PM EDT | 2023-10-27 | 0.53 | 0.51 | 0.61 | +0.16 | +43.24% | 24 | 62 | 69.63% |
| COIN231117P00055000 | 2023-09-21 3:35PM EDT | 2023-11-17 | 1.51 | 1.48 | 1.60 | +0.26 | +20.80% | 1,051 | 427 | 74.85% |
| COIN231215P00055000 | 2023-09-21 11:47AM EDT | 2023-12-15 | 2.45 | 2.39 | 2.47 | +0.43 | +21.29% | 1 | 790 | 72.71% |
| COIN240119P00055000 | 2023-09-21 3:36PM EDT | 2024-01-19 | 3.50 | 3.50 | 3.60 | +0.45 | +14.75% | 129 | 3,056 | 71.91% |
| COIN240315P00055000 | 2023-09-21 12:59PM EDT | 2024-03-15 | 5.51 | 5.50 | 5.60 | +0.76 | +16.00% | 6 | 86 | 73.79% |
| COIN240419P00055000 | 2023-09-21 11:47AM EDT | 2024-04-19 | 6.50 | 6.45 | 6.60 | +0.95 | +17.12% | 3 | 443 | 73.51% |
| COIN240621P00055000 | 2023-09-21 3:24PM EDT | 2024-06-21 | 8.15 | 8.00 | 8.30 | +0.65 | +8.67% | 9 | 1,152 | 73.27% |
| COIN250117P00055000 | 2023-09-21 9:30AM EDT | 2025-01-17 | 12.44 | 12.40 | 12.60 | +1.53 | +14.02% | 1 | 212 | 72.43% |
| COIN250321P00055000 | 2023-09-01 10:02AM EDT | 2025-03-21 | 14.10 | 13.40 | 13.75 | 0.00 | - | 7 | 70 | 72.16% |
| COIN250620P00055000 | 2023-09-18 12:56PM EDT | 2025-06-20 | 13.65 | 15.00 | 15.40 | 0.00 | - | 1 | 104 | 72.47% |
| COIN251219P00055000 | 2023-09-21 2:02PM EDT | 2025-12-19 | 17.75 | 17.55 | 18.30 | +0.25 | +1.43% | 3 | 87 | 72.42% |
| COIN260116P00055000 | 2023-09-21 2:05PM EDT | 2026-01-16 | 18.00 | 17.35 | 18.65 | +0.10 | +0.56% | 269 | 5 | 71.45% |
© 2023 Yahoo. All rights reserved.
