Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EST. Market open.
Strike:80.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN221209C00080000 | 2022-12-06 9:52AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 138 | 412.50% |
| COIN221216C00080000 | 2022-12-09 11:50AM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 3,221 | 162.50% |
| COIN221223C00080000 | 2022-12-08 12:03PM EST | 2022-12-23 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 156 | 128.13% |
| COIN221230C00080000 | 2022-12-09 12:03PM EST | 2022-12-30 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 17 | 296 | 123.44% |
| COIN230106C00080000 | 2022-12-08 9:30AM EST | 2023-01-06 | 0.11 | 0.06 | 0.20 | -0.01 | -8.33% | 4 | 23 | 111.91% |
| COIN230120C00080000 | 2022-12-09 10:44AM EST | 2023-01-20 | 0.32 | 0.30 | 0.38 | -0.04 | -11.11% | 1 | 12,100 | 108.01% |
| COIN230217C00080000 | 2022-12-09 11:55AM EST | 2023-02-17 | 0.78 | 0.74 | 0.82 | -0.17 | -17.89% | 11 | 428 | 100.05% |
| COIN230317C00080000 | 2022-12-09 12:14PM EST | 2023-03-17 | 1.44 | 1.39 | 1.50 | -0.16 | -10.00% | 35 | 2,150 | 99.07% |
| COIN230616C00080000 | 2022-12-09 11:38AM EST | 2023-06-16 | 3.25 | 3.15 | 3.40 | -0.30 | -8.45% | 2 | 1,533 | 92.65% |
| COIN240119C00080000 | 2022-12-09 12:12PM EST | 2024-01-19 | 7.50 | 7.25 | 7.65 | -0.15 | -1.96% | 27 | 892 | 89.29% |
| COIN250117C00080000 | 2022-12-08 3:40PM EST | 2025-01-17 | 13.25 | 12.00 | 13.25 | 0.00 | - | 1 | 197 | 86.36% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN221209P00080000 | 2022-11-23 9:54AM EST | 2022-12-09 | 35.70 | 37.55 | 38.85 | 0.00 | - | 3 | 0 | 797.66% |
| COIN221216P00080000 | 2022-12-08 2:57PM EST | 2022-12-16 | 36.87 | 37.60 | 38.75 | 0.00 | - | 20 | 435 | 271.48% |
| COIN221223P00080000 | 2022-12-05 11:17AM EST | 2022-12-23 | 32.28 | 37.60 | 38.65 | 0.00 | - | 16 | 19 | 189.65% |
| COIN221230P00080000 | 2022-12-09 10:44AM EST | 2022-12-30 | 39.10 | 37.60 | 38.60 | +2.07 | +5.59% | 1 | 33 | 152.73% |
| COIN230106P00080000 | 2022-12-06 3:59PM EST | 2023-01-06 | 37.74 | 37.80 | 38.55 | 0.00 | - | 2 | 2 | 129.39% |
| COIN230120P00080000 | 2022-12-09 10:44AM EST | 2023-01-20 | 39.25 | 38.25 | 38.65 | +2.13 | +5.74% | 3 | 4,266 | 99.22% |
| COIN230217P00080000 | 2022-12-09 10:34AM EST | 2023-02-17 | 39.60 | 38.35 | 38.95 | +1.65 | +4.35% | 3 | 118 | 87.21% |
| COIN230317P00080000 | 2022-12-07 1:46PM EST | 2023-03-17 | 39.10 | 39.10 | 39.50 | 0.00 | - | 11 | 383 | 91.31% |
| COIN230616P00080000 | 2022-12-07 2:47PM EST | 2023-06-16 | 41.28 | 40.75 | 41.20 | 0.00 | - | 19 | 301 | 87.04% |
| COIN240119P00080000 | 2022-12-09 10:05AM EST | 2024-01-19 | 44.40 | 43.50 | 44.30 | +3.40 | +8.29% | 2 | 636 | 78.72% |
| COIN250117P00080000 | 2022-12-02 3:15PM EST | 2025-01-17 | 44.75 | 46.60 | 48.15 | 0.00 | - | 2 | 11 | 71.99% |
© 2022 Yahoo. All rights reserved.
