Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:95.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230929C00095000 | 2023-09-27 10:37AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 773 | 125.00% |
| COIN231006C00095000 | 2023-09-26 11:10AM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 364 | 75.00% |
| COIN231013C00095000 | 2023-09-27 9:39AM EDT | 2023-10-13 | 0.17 | 0.07 | 0.17 | +0.03 | +21.43% | 5 | 75 | 68.95% |
| COIN231020C00095000 | 2023-09-27 11:57AM EDT | 2023-10-20 | 0.32 | 0.32 | 0.33 | -0.02 | -5.88% | 27 | 2,074 | 69.63% |
| COIN231027C00095000 | 2023-09-27 11:03AM EDT | 2023-10-27 | 0.59 | 0.53 | 0.60 | +0.10 | +20.41% | 7 | 109 | 69.29% |
| COIN231103C00095000 | 2023-09-27 10:32AM EDT | 2023-11-03 | 1.09 | 0.97 | 1.14 | -0.16 | -12.80% | 9 | 16 | 73.68% |
| COIN231117C00095000 | 2023-09-27 11:14AM EDT | 2023-11-17 | 1.95 | 1.87 | 1.93 | +0.10 | +5.41% | 512 | 764 | 75.68% |
| COIN231215C00095000 | 2023-09-27 10:21AM EDT | 2023-12-15 | 3.25 | 3.25 | 3.35 | -0.05 | -1.52% | 18 | 787 | 75.01% |
| COIN240119C00095000 | 2023-09-27 11:46AM EDT | 2024-01-19 | 4.87 | 4.85 | 5.00 | +0.17 | +3.62% | 5 | 3,655 | 74.51% |
| COIN240315C00095000 | 2023-09-27 11:46AM EDT | 2024-03-15 | 7.55 | 7.55 | 7.70 | +0.31 | +4.28% | 8 | 2,156 | 76.09% |
| COIN240419C00095000 | 2023-09-27 9:43AM EDT | 2024-04-19 | 9.45 | 8.80 | 9.00 | +0.95 | +11.18% | 25 | 126 | 75.50% |
| COIN240621C00095000 | 2023-09-27 10:08AM EDT | 2024-06-21 | 11.60 | 11.25 | 11.50 | -0.05 | -0.43% | 46 | 236 | 76.38% |
| COIN250117C00095000 | 2023-09-27 10:16AM EDT | 2025-01-17 | 17.85 | 17.75 | 18.00 | +0.58 | +3.36% | 1 | 370 | 77.27% |
| COIN250321C00095000 | 2023-09-26 12:10PM EDT | 2025-03-21 | 19.65 | 18.95 | 19.90 | 0.00 | - | 2 | 35 | 77.16% |
| COIN250620C00095000 | 2023-09-20 3:33PM EDT | 2025-06-20 | 25.60 | 21.90 | 22.35 | 0.00 | - | 1 | 537 | 78.78% |
| COIN251219C00095000 | 2023-09-25 9:34AM EDT | 2025-12-19 | 25.81 | 24.10 | 27.30 | 0.00 | - | 1 | 33 | 78.22% |
| COIN260116C00095000 | 2023-09-13 3:55PM EDT | 2026-01-16 | 32.50 | 26.80 | 27.80 | 0.00 | - | - | 1 | 80.86% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230929P00095000 | 2023-09-26 3:54PM EDT | 2023-09-29 | 24.45 | 23.30 | 23.55 | 0.00 | - | 4 | 0 | 0.00% |
| COIN231006P00095000 | 2023-09-27 10:21AM EDT | 2023-10-06 | 23.50 | 23.10 | 23.70 | -0.20 | -0.84% | 10 | 0 | 0.00% |
| COIN231013P00095000 | 2023-09-20 1:02PM EDT | 2023-10-13 | 16.06 | 23.30 | 23.75 | 0.00 | - | 1 | 2 | 0.00% |
| COIN231020P00095000 | 2023-09-27 11:33AM EDT | 2023-10-20 | 23.30 | 23.40 | 23.65 | -1.89 | -7.50% | 1 | 251 | 0.00% |
| COIN231027P00095000 | 2023-09-12 3:00PM EDT | 2023-10-27 | 16.35 | 23.55 | 23.90 | 0.00 | - | - | 2 | 44.14% |
| COIN231103P00095000 | 2023-09-25 11:25AM EDT | 2023-11-03 | 24.00 | 23.35 | 24.55 | 0.00 | - | 5 | 5 | 65.87% |
| COIN231117P00095000 | 2023-09-26 12:11PM EDT | 2023-11-17 | 24.50 | 24.65 | 24.85 | -0.62 | -2.47% | 1 | 58 | 60.18% |
| COIN231215P00095000 | 2023-09-26 3:41PM EDT | 2023-12-15 | 27.20 | 25.75 | 25.95 | 0.00 | - | 2 | 610 | 62.09% |
| COIN240119P00095000 | 2023-09-25 2:37PM EDT | 2024-01-19 | 26.25 | 27.10 | 27.30 | -1.00 | -3.67% | 1 | 4,019 | 62.94% |
| COIN240315P00095000 | 2023-09-26 9:34AM EDT | 2024-03-15 | 29.25 | 29.15 | 29.50 | 0.00 | - | 1 | 81 | 64.25% |
| COIN240419P00095000 | 2023-09-18 3:59PM EDT | 2024-04-19 | 24.65 | 30.20 | 30.45 | 0.00 | - | 3 | 89 | 63.62% |
| COIN240621P00095000 | 2023-09-18 12:36PM EDT | 2024-06-21 | 26.50 | 32.15 | 32.40 | 0.00 | - | 1 | 179 | 64.08% |
| COIN250117P00095000 | 2023-09-21 10:36AM EDT | 2025-01-17 | 36.29 | 37.00 | 37.35 | 0.00 | - | 10 | 472 | 63.27% |
| COIN250321P00095000 | 2023-09-18 3:05PM EDT | 2025-03-21 | 34.20 | 38.35 | 38.80 | 0.00 | - | 1 | 13 | 63.53% |
| COIN250620P00095000 | 2023-09-18 3:05PM EDT | 2025-06-20 | 36.20 | 40.15 | 40.75 | 0.00 | - | 1 | 2 | 63.82% |
| COIN251219P00095000 | 2023-09-13 2:27PM EDT | 2025-12-19 | 41.24 | 42.20 | 44.50 | 0.00 | - | 1 | 156 | 63.14% |
© 2023 Yahoo. All rights reserved.
