Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:70.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN221202C00070000 | 2022-11-25 12:10PM EST | 2022-12-02 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 24 | 0 | 128.13% |
| COIN221209C00070000 | 2022-11-25 12:04PM EST | 2022-12-09 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 18 | 0 | 114.84% |
| COIN221216C00070000 | 2022-11-25 12:58PM EST | 2022-12-16 | 0.27 | 0.26 | 0.29 | -0.04 | -12.90% | 1,218 | 12,315 | 112.50% |
| COIN221223C00070000 | 2022-11-25 11:54AM EST | 2022-12-23 | 0.44 | 0.34 | 0.44 | -0.08 | -15.38% | 5 | 0 | 104.69% |
| COIN221230C00070000 | 2022-11-25 12:03PM EST | 2022-12-30 | 0.56 | 0.46 | 0.60 | -0.11 | -16.42% | 58 | 0 | 100.20% |
| COIN230120C00070000 | 2022-11-25 12:45PM EST | 2023-01-20 | 1.24 | 1.20 | 1.36 | -0.14 | -10.14% | 600 | 0 | 99.85% |
| COIN230217C00070000 | 2022-11-23 3:55PM EST | 2023-02-17 | 2.53 | 2.07 | 2.35 | 0.00 | - | 10 | 0 | 97.36% |
| COIN230317C00070000 | 2022-11-25 12:13PM EST | 2023-03-17 | 3.24 | 3.15 | 3.45 | -0.41 | -11.23% | 3 | 1,588 | 98.14% |
| COIN230616C00070000 | 2022-11-25 12:01PM EST | 2023-06-16 | 5.87 | 5.35 | 6.25 | -0.53 | -8.28% | 3 | 0 | 93.75% |
| COIN240119C00070000 | 2022-11-25 12:13PM EST | 2024-01-19 | 10.45 | 9.80 | 10.90 | -0.71 | -6.36% | 11 | 0 | 89.53% |
| COIN250117C00070000 | 2022-11-22 12:19PM EST | 2025-01-17 | 15.20 | 14.55 | 16.50 | 0.00 | - | 2 | 0 | 85.75% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN221202P00070000 | 2022-11-25 10:54AM EST | 2022-12-02 | 25.65 | 25.30 | 26.25 | +0.30 | +1.18% | 2 | 0 | 150.00% |
| COIN221209P00070000 | 2022-11-25 11:16AM EST | 2022-12-09 | 25.86 | 25.55 | 26.25 | +0.97 | +3.90% | 2 | 0 | 127.34% |
| COIN221216P00070000 | 2022-11-25 12:45PM EST | 2022-12-16 | 26.32 | 25.90 | 26.35 | +1.52 | +6.13% | 2 | 0 | 121.88% |
| COIN221223P00070000 | 2022-11-21 1:19PM EST | 2022-12-23 | 29.09 | 25.75 | 26.60 | 0.00 | - | 2 | 0 | 108.20% |
| COIN221230P00070000 | 2022-11-25 11:19AM EST | 2022-12-30 | 26.49 | 26.00 | 26.80 | +0.02 | +0.08% | 3 | 0 | 106.35% |
| COIN230120P00070000 | 2022-11-25 10:37AM EST | 2023-01-20 | 26.48 | 26.75 | 27.40 | -0.68 | -2.50% | 1 | 0 | 101.61% |
| COIN230217P00070000 | 2022-11-25 12:24PM EST | 2023-02-17 | 28.16 | 27.65 | 28.60 | -1.56 | -5.25% | 12 | 0 | 100.39% |
| COIN230317P00070000 | 2022-11-23 1:40PM EST | 2023-03-17 | 29.20 | 28.70 | 29.65 | 0.00 | - | 2 | 0 | 100.00% |
| COIN230616P00070000 | 2022-11-25 11:09AM EST | 2023-06-16 | 31.50 | 31.15 | 32.05 | -0.25 | -0.79% | 3 | 0 | 94.42% |
| COIN240119P00070000 | 2022-11-21 3:52PM EST | 2024-01-19 | 37.35 | 35.15 | 35.90 | 0.00 | - | 12 | 0 | 86.69% |
| COIN250117P00070000 | 2022-11-21 9:32AM EST | 2025-01-17 | 39.00 | 38.30 | 39.65 | 0.00 | - | 1 | 0 | 76.84% |
© 2022 Yahoo. All rights reserved.
