Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:65.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230929C00065000 | 2023-09-22 3:40PM EDT | 2023-09-29 | 7.25 | 0.00 | 0.00 | 0.00 | - | 35 | 88 | 0.00% |
| COIN231006C00065000 | 2023-09-22 3:46PM EDT | 2023-10-06 | 7.72 | 0.00 | 0.00 | 0.00 | - | 19 | 89 | 0.00% |
| COIN231013C00065000 | 2023-09-19 3:07PM EDT | 2023-10-13 | 15.07 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| COIN231020C00065000 | 2023-09-22 3:48PM EDT | 2023-10-20 | 8.83 | 0.00 | 0.00 | 0.00 | - | 43 | 363 | 0.00% |
| COIN231027C00065000 | 2023-09-22 9:41AM EDT | 2023-10-27 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| COIN231117C00065000 | 2023-09-22 12:04PM EDT | 2023-11-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 0.00% |
| COIN231215C00065000 | 2023-09-22 3:19PM EDT | 2023-12-15 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 0.00% |
| COIN240119C00065000 | 2023-09-22 2:07PM EDT | 2024-01-19 | 14.87 | 0.00 | 0.00 | 0.00 | - | 6 | 1,535 | 0.00% |
| COIN240315C00065000 | 2023-09-22 2:07PM EDT | 2024-03-15 | 17.77 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| COIN240419C00065000 | 2023-09-15 2:54PM EDT | 2024-04-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| COIN240621C00065000 | 2023-09-22 3:32PM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 205 | 0.00% |
| COIN250117C00065000 | 2023-09-13 2:22PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
| COIN250321C00065000 | 2023-08-24 11:11AM EDT | 2025-03-21 | 32.70 | 28.10 | 28.90 | 0.00 | - | 2 | 55 | 79.83% |
| COIN250620C00065000 | 2023-09-12 2:41PM EDT | 2025-06-20 | 38.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN251219C00065000 | 2023-09-22 12:41PM EDT | 2025-12-19 | 36.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| COIN260116C00065000 | 2023-09-13 11:16AM EDT | 2026-01-16 | 42.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230929P00065000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.60 | 0.00 | 0.00 | 0.00 | - | 625 | 1,154 | 25.00% |
| COIN231006P00065000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 1.31 | 0.00 | 0.00 | 0.00 | - | 339 | 550 | 12.50% |
| COIN231013P00065000 | 2023-09-22 3:44PM EDT | 2023-10-13 | 1.75 | 0.00 | 0.00 | 0.00 | - | 38 | 322 | 12.50% |
| COIN231020P00065000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 803 | 2,085 | 6.25% |
| COIN231027P00065000 | 2023-09-22 3:55PM EDT | 2023-10-27 | 2.98 | 0.00 | 0.00 | 0.00 | - | 265 | 475 | 6.25% |
| COIN231103P00065000 | 2023-09-22 1:41PM EDT | 2023-11-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| COIN231117P00065000 | 2023-09-22 3:54PM EDT | 2023-11-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 226 | 1,061 | 6.25% |
| COIN231215P00065000 | 2023-09-22 3:51PM EDT | 2023-12-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 43 | 1,162 | 6.25% |
| COIN240119P00065000 | 2023-09-22 3:44PM EDT | 2024-01-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 23 | 1,798 | 3.13% |
| COIN240315P00065000 | 2023-09-22 2:22PM EDT | 2024-03-15 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,016 | 3.13% |
| COIN240419P00065000 | 2023-09-22 11:51AM EDT | 2024-04-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 67 | 613 | 3.13% |
| COIN240621P00065000 | 2023-09-21 10:56AM EDT | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 630 | 3.13% |
| COIN250117P00065000 | 2023-09-21 3:53PM EDT | 2025-01-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,555 | 1.56% |
| COIN250321P00065000 | 2023-09-22 2:46PM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 1.56% |
| COIN250620P00065000 | 2023-09-15 12:33PM EDT | 2025-06-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| COIN251219P00065000 | 2023-09-08 2:33PM EDT | 2025-12-19 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| COIN260116P00065000 | 2023-09-22 2:47PM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2023 Yahoo. All rights reserved.
