Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231006C00085000 | 2023-10-04 3:53PM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,224 | 3,941 | 72.66% |
| COIN231013C00085000 | 2023-10-04 3:57PM EDT | 2023-10-13 | 0.40 | 0.40 | 0.44 | 0.00 | - | 176 | 527 | 68.46% |
| COIN231020C00085000 | 2023-10-04 3:52PM EDT | 2023-10-20 | 1.10 | 1.01 | 1.10 | +0.10 | +10.00% | 188 | 2,913 | 69.87% |
| COIN231027C00085000 | 2023-10-04 3:40PM EDT | 2023-10-27 | 1.82 | 1.67 | 1.85 | +0.33 | +22.15% | 24 | 449 | 71.63% |
| COIN231103C00085000 | 2023-10-04 3:40PM EDT | 2023-11-03 | 2.80 | 2.65 | 2.98 | +0.44 | +18.64% | 17 | 333 | 77.91% |
| COIN231117C00085000 | 2023-10-04 3:59PM EDT | 2023-11-17 | 3.94 | 3.90 | 4.05 | +0.26 | +7.07% | 59 | 753 | 77.22% |
| COIN231215C00085000 | 2023-10-04 3:26PM EDT | 2023-12-15 | 5.85 | 5.85 | 6.00 | +0.25 | +4.46% | 55 | 1,156 | 76.32% |
| COIN240119C00085000 | 2023-10-04 3:33PM EDT | 2024-01-19 | 7.90 | 7.90 | 8.15 | +0.45 | +6.04% | 55 | 3,881 | 76.18% |
| COIN240315C00085000 | 2023-10-04 1:26PM EDT | 2024-03-15 | 10.35 | 11.25 | 11.55 | -0.55 | -5.05% | 24 | 701 | 79.05% |
| COIN240419C00085000 | 2023-10-04 12:16PM EDT | 2024-04-19 | 11.65 | 12.70 | 13.05 | -0.35 | -2.92% | 28 | 123 | 78.59% |
| COIN240621C00085000 | 2023-10-04 2:12PM EDT | 2024-06-21 | 14.35 | 15.45 | 15.80 | -0.90 | -5.90% | 1,572 | 1,684 | 79.60% |
| COIN250117C00085000 | 2023-10-04 3:56PM EDT | 2025-01-17 | 22.40 | 21.85 | 22.55 | +0.30 | +1.36% | 165 | 215 | 79.49% |
| COIN250321C00085000 | 2023-10-04 3:26PM EDT | 2025-03-21 | 24.05 | 23.35 | 24.30 | +0.20 | +0.84% | 136 | 114 | 79.46% |
| COIN250620C00085000 | 2023-10-02 3:21PM EDT | 2025-06-20 | 26.53 | 25.35 | 26.55 | 0.00 | - | 2 | 65 | 79.35% |
| COIN251219C00085000 | 2023-09-29 3:21PM EDT | 2025-12-19 | 30.90 | 29.50 | 32.20 | 0.00 | - | 10 | 68 | 82.21% |
| COIN260116C00085000 | 2023-10-02 12:56PM EDT | 2026-01-16 | 32.75 | 29.75 | 32.20 | 0.00 | - | 1 | 5 | 81.14% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231006P00085000 | 2023-10-04 3:47PM EDT | 2023-10-06 | 11.05 | 11.35 | 11.65 | -1.40 | -11.24% | 4 | 70 | 94.14% |
| COIN231013P00085000 | 2023-10-04 2:07PM EDT | 2023-10-13 | 13.70 | 11.60 | 12.05 | +0.27 | +2.01% | 21 | 358 | 62.60% |
| COIN231020P00085000 | 2023-10-04 3:47PM EDT | 2023-10-20 | 12.15 | 12.15 | 12.55 | -1.40 | -10.33% | 34 | 3,577 | 64.11% |
| COIN231027P00085000 | 2023-10-04 2:36PM EDT | 2023-10-27 | 14.76 | 12.40 | 13.20 | +0.41 | +2.86% | 3 | 16 | 62.94% |
| COIN231103P00085000 | 2023-10-03 3:26PM EDT | 2023-11-03 | 15.10 | 13.10 | 14.45 | 0.00 | - | 11 | 6 | 70.07% |
| COIN231117P00085000 | 2023-10-03 3:26PM EDT | 2023-11-17 | 16.10 | 14.65 | 15.15 | 0.00 | - | 35 | 707 | 70.78% |
| COIN231215P00085000 | 2023-10-04 1:46PM EDT | 2023-12-15 | 17.90 | 16.55 | 16.85 | +0.25 | +1.42% | 41 | 564 | 70.34% |
| COIN240119P00085000 | 2023-10-04 3:10PM EDT | 2024-01-19 | 18.90 | 18.35 | 18.65 | -0.30 | -1.56% | 13 | 4,906 | 69.48% |
| COIN240315P00085000 | 2023-10-04 2:53PM EDT | 2024-03-15 | 22.15 | 21.10 | 21.60 | +2.30 | +11.59% | 19 | 87 | 71.03% |
| COIN240419P00085000 | 2023-10-04 12:28PM EDT | 2024-04-19 | 23.15 | 22.30 | 22.60 | +2.16 | +10.29% | 2 | 77 | 69.57% |
| COIN240621P00085000 | 2023-10-04 1:45PM EDT | 2024-06-21 | 25.45 | 24.50 | 24.75 | -0.60 | -2.30% | 1 | 148 | 69.40% |
| COIN250117P00085000 | 2023-10-04 9:40AM EDT | 2025-01-17 | 29.80 | 29.60 | 30.10 | +2.30 | +8.36% | 1 | 204 | 67.52% |
| COIN250321P00085000 | 2023-10-04 3:26PM EDT | 2025-03-21 | 31.25 | 30.60 | 31.35 | +2.55 | +8.89% | 40 | 38 | 66.67% |
| COIN250620P00085000 | 2023-08-31 3:21PM EDT | 2025-06-20 | 32.05 | 31.50 | 32.05 | 0.00 | - | - | 1 | 63.78% |
| COIN251219P00085000 | 2023-09-28 12:17PM EDT | 2025-12-19 | 35.00 | 35.35 | 36.95 | 0.00 | - | 1 | 16 | 66.63% |
| COIN260116P00085000 | 2023-09-28 11:18AM EDT | 2026-01-16 | 35.85 | 35.70 | 37.20 | 0.00 | - | 2 | 25 | 66.23% |
© 2023 Yahoo. All rights reserved.
