Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EST. Market open.
Strike:85.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN221209C00085000 | 2022-12-05 3:52PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 450.00% |
| COIN221216C00085000 | 2022-12-09 10:12AM EST | 2022-12-16 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 806 | 181.25% |
| COIN221223C00085000 | 2022-12-08 1:27PM EST | 2022-12-23 | 0.05 | 0.01 | 0.14 | 0.00 | - | 2 | 48 | 155.47% |
| COIN230120C00085000 | 2022-12-09 9:59AM EST | 2023-01-20 | 0.24 | 0.25 | 0.35 | -0.06 | -20.00% | 1 | 2,903 | 113.48% |
| COIN230317C00085000 | 2022-12-09 10:13AM EST | 2023-03-17 | 1.17 | 1.09 | 1.18 | -0.15 | -11.36% | 1 | 712 | 98.93% |
| COIN230616C00085000 | 2022-12-09 10:28AM EST | 2023-06-16 | 2.78 | 2.61 | 2.86 | -0.29 | -9.45% | 28 | 232 | 91.87% |
| COIN240119C00085000 | 2022-12-08 2:54PM EST | 2024-01-19 | 6.95 | 6.35 | 6.70 | 0.00 | - | 11 | 186 | 87.52% |
| COIN250117C00085000 | 2022-12-09 10:27AM EST | 2025-01-17 | 11.50 | 10.95 | 12.70 | -3.00 | -20.69% | 2 | 28 | 85.82% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN221209P00085000 | 2022-11-10 11:05AM EST | 2022-12-09 | 35.18 | 43.05 | 44.05 | 0.00 | - | - | 0 | 688.28% |
| COIN221216P00085000 | 2022-12-09 10:07AM EST | 2022-12-16 | 43.42 | 43.00 | 44.25 | -0.54 | -1.23% | 3 | 171 | 257.23% |
| COIN221223P00085000 | 2022-11-16 10:45AM EST | 2022-12-23 | 36.22 | 43.25 | 44.25 | 0.00 | - | 4 | 36 | 201.37% |
| COIN230120P00085000 | 2022-12-09 10:35AM EST | 2023-01-20 | 44.20 | 43.50 | 44.00 | +1.45 | +3.39% | 4 | 608 | 119.04% |
| COIN230317P00085000 | 2022-12-08 10:26AM EST | 2023-03-17 | 43.30 | 44.25 | 44.75 | 0.00 | - | 2 | 325 | 99.07% |
| COIN230616P00085000 | 2022-12-06 11:10AM EST | 2023-06-16 | 44.68 | 45.55 | 46.00 | 0.00 | - | 19 | 109 | 88.31% |
| COIN240119P00085000 | 2022-12-07 2:09PM EST | 2024-01-19 | 48.56 | 47.95 | 48.85 | 0.00 | - | 4 | 2,512 | 78.48% |
| COIN250117P00085000 | 2022-11-16 11:34AM EST | 2025-01-17 | 49.10 | 50.65 | 52.55 | 0.00 | - | 5 | 5 | 70.98% |
© 2022 Yahoo. All rights reserved.
