Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00100000 | 2024-04-16 10:28AM EDT | 100.00 | 119.60 | 140.50 | 143.70 | 0.00 | - | 2 | 14 | 102.76% |
| COIN241018C00105000 | 2024-04-22 3:00PM EDT | 105.00 | 127.25 | 135.50 | 140.10 | 0.00 | - | 2 | 6 | 101.18% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 115.00 | 118.88 | 128.15 | 130.45 | 0.00 | - | 1 | 1 | 97.99% |
| COIN241018C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 115.18 | 124.00 | 127.30 | 0.00 | - | 1 | 15 | 98.46% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 125.00 | 100.00 | 120.20 | 123.35 | 0.00 | - | 8 | 3 | 97.74% |
| COIN241018C00135000 | 2024-04-25 1:10PM EDT | 135.00 | 103.45 | 111.65 | 115.30 | 0.00 | - | 3 | 4 | 93.98% |
| COIN241018C00140000 | 2024-04-16 10:29AM EDT | 140.00 | 89.45 | 108.65 | 111.10 | 0.00 | - | 1 | 1 | 93.60% |
| COIN241018C00145000 | 2024-04-17 3:51PM EDT | 145.00 | 87.45 | 104.90 | 107.85 | 0.00 | - | - | 5 | 93.27% |
| COIN241018C00150000 | 2024-04-25 2:28PM EDT | 150.00 | 92.05 | 101.25 | 103.50 | 0.00 | - | 1 | 6 | 91.42% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 155.00 | 90.00 | 98.65 | 100.75 | 0.00 | - | 2 | 7 | 92.80% |
| COIN241018C00160000 | 2024-04-23 9:34AM EDT | 160.00 | 90.89 | 95.10 | 97.45 | +2.44 | +2.76% | 2 | 10 | 92.05% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 165.00 | 80.00 | 91.95 | 94.05 | 0.00 | - | 3 | 34 | 91.50% |
| COIN241018C00170000 | 2024-04-25 3:41PM EDT | 170.00 | 79.60 | 89.00 | 90.15 | 0.00 | - | 3 | 10 | 90.46% |
| COIN241018C00175000 | 2024-04-25 10:08AM EDT | 175.00 | 75.72 | 86.05 | 87.10 | 0.00 | - | 5 | 11 | 90.20% |
| COIN241018C00180000 | 2024-04-25 9:37AM EDT | 180.00 | 69.93 | 82.55 | 84.70 | 0.00 | - | 1 | 5 | 89.88% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 185.00 | 101.15 | 80.35 | 81.20 | 0.00 | - | - | 1 | 89.60% |
| COIN241018C00190000 | 2024-04-25 3:41PM EDT | 190.00 | 68.90 | 77.25 | 79.45 | 0.00 | - | 1 | 3 | 89.98% |
| COIN241018C00195000 | 2024-04-23 10:14AM EDT | 195.00 | 74.90 | 75.00 | 76.00 | 0.00 | - | 1 | 5 | 89.40% |
| COIN241018C00200000 | 2024-04-26 9:35AM EDT | 200.00 | 62.10 | 72.45 | 73.50 | -3.90 | -5.91% | 4 | 16 | 89.28% |
| COIN241018C00210000 | 2024-04-26 3:14PM EDT | 210.00 | 66.50 | 67.35 | 68.50 | +7.29 | +12.31% | 25 | 124 | 88.65% |
| COIN241018C00220000 | 2024-04-26 9:49AM EDT | 220.00 | 57.00 | 63.15 | 63.85 | +4.20 | +7.95% | 2 | 945 | 88.59% |
| COIN241018C00230000 | 2024-04-26 2:40PM EDT | 230.00 | 57.90 | 58.60 | 59.65 | +5.90 | +11.35% | 3 | 25 | 88.15% |
| COIN241018C00240000 | 2024-04-26 3:21PM EDT | 240.00 | 54.00 | 55.00 | 55.80 | +4.85 | +9.87% | 1 | 66 | 88.33% |
| COIN241018C00250000 | 2024-04-25 9:34AM EDT | 250.00 | 41.00 | 51.40 | 52.20 | 0.00 | - | 1 | 63 | 88.29% |
| COIN241018C00260000 | 2024-04-25 3:44PM EDT | 260.00 | 42.10 | 48.25 | 49.80 | 0.00 | - | 2 | 152 | 89.16% |
| COIN241018C00270000 | 2024-04-26 3:22PM EDT | 270.00 | 44.15 | 45.10 | 45.70 | +4.60 | +11.63% | 34 | 114 | 88.37% |
| COIN241018C00280000 | 2024-04-26 3:22PM EDT | 280.00 | 41.50 | 42.30 | 42.80 | +3.55 | +9.35% | 1 | 57 | 88.44% |
| COIN241018C00290000 | 2024-04-25 10:55AM EDT | 290.00 | 32.00 | 39.60 | 40.50 | 0.00 | - | 2 | 28 | 88.75% |
| COIN241018C00300000 | 2024-04-26 11:36AM EDT | 300.00 | 36.40 | 37.10 | 37.75 | +4.00 | +12.35% | 2 | 249 | 88.59% |
| COIN241018C00310000 | 2024-04-26 10:56AM EDT | 310.00 | 31.90 | 34.90 | 35.35 | +3.45 | +12.13% | 2 | 38 | 88.67% |
| COIN241018C00320000 | 2024-04-26 3:11PM EDT | 320.00 | 32.30 | 32.75 | 33.45 | +5.15 | +18.97% | 3 | 27 | 88.93% |
| COIN241018C00330000 | 2024-04-26 9:30AM EDT | 330.00 | 25.45 | 30.80 | 31.25 | -0.35 | -1.36% | 1 | 58 | 88.89% |
| COIN241018C00340000 | 2024-04-23 12:36PM EDT | 340.00 | 29.40 | 28.95 | 29.40 | 0.00 | - | 10 | 56 | 88.98% |
| COIN241018C00350000 | 2024-04-25 9:59AM EDT | 350.00 | 21.65 | 27.25 | 27.70 | 0.00 | - | 10 | 41 | 89.11% |
| COIN241018C00360000 | 2024-04-24 12:31PM EDT | 360.00 | 23.05 | 25.60 | 26.10 | 0.00 | - | 1 | 36 | 89.18% |
| COIN241018C00370000 | 2024-04-24 9:49AM EDT | 370.00 | 25.09 | 24.15 | 24.75 | 0.00 | - | 1 | 672 | 89.44% |
| COIN241018C00380000 | 2024-04-18 10:52AM EDT | 380.00 | 22.10 | 22.85 | 23.25 | 0.00 | - | 1 | 57 | 89.54% |
| COIN241018C00390000 | 2024-04-24 1:27PM EDT | 390.00 | 20.52 | 21.50 | 21.95 | 0.00 | - | 1 | 14 | 89.61% |
| COIN241018C00400000 | 2024-04-25 3:05PM EDT | 400.00 | 17.60 | 20.35 | 20.75 | 0.00 | - | 1 | 79 | 89.78% |
| COIN241018C00410000 | 2024-04-24 10:50AM EDT | 410.00 | 18.45 | 19.25 | 19.65 | 0.00 | - | 16 | 29 | 89.96% |
| COIN241018C00420000 | 2024-04-22 11:42AM EDT | 420.00 | 15.28 | 18.20 | 18.60 | 0.00 | - | 9 | 18 | 90.09% |
| COIN241018C00430000 | 2024-04-22 10:00AM EDT | 430.00 | 15.93 | 17.20 | 17.60 | 0.00 | - | 2 | 10 | 90.19% |
| COIN241018C00440000 | 2024-04-19 3:09PM EDT | 440.00 | 12.60 | 16.30 | 16.70 | 0.00 | - | 1 | 12 | 90.35% |
| COIN241018C00450000 | 2024-04-25 11:47AM EDT | 450.00 | 12.80 | 15.50 | 15.85 | 0.00 | - | 1 | 0 | 90.56% |
| COIN241018C00460000 | 2024-04-26 10:54AM EDT | 460.00 | 13.31 | 14.70 | 15.05 | -0.19 | -1.41% | 1 | 34 | 90.70% |
| COIN241018C00470000 | 2024-04-22 10:00AM EDT | 470.00 | 13.01 | 13.95 | 14.30 | 0.00 | - | 1 | 29 | 90.85% |
| COIN241018C00480000 | 2024-04-22 1:52PM EDT | 480.00 | 12.30 | 13.25 | 13.60 | 0.00 | - | 3 | 26 | 91.00% |
| COIN241018C00490000 | 2024-04-22 9:45AM EDT | 490.00 | 11.15 | 12.60 | 12.95 | 0.00 | - | 1 | 12 | 91.17% |
| COIN241018C00500000 | 2024-04-24 10:32AM EDT | 500.00 | 11.30 | 12.00 | 12.40 | 0.00 | - | 5 | 32 | 91.42% |
| COIN241018C00510000 | 2024-04-25 3:40PM EDT | 510.00 | 9.75 | 11.45 | 11.80 | 0.00 | - | 12 | 20 | 91.58% |
| COIN241018C00520000 | 2024-04-26 12:52PM EDT | 520.00 | 11.07 | 10.90 | 11.25 | +1.62 | +17.14% | 8 | 71 | 91.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00100000 | 2024-04-26 12:27PM EDT | 100.00 | 3.50 | 2.90 | 3.75 | +0.07 | +2.04% | 10 | 104 | 88.56% |
| COIN241018P00105000 | 2024-04-26 2:28PM EDT | 105.00 | 3.90 | 3.45 | 3.90 | -0.31 | -7.36% | 11 | 25 | 86.33% |
| COIN241018P00110000 | 2024-04-24 11:08AM EDT | 110.00 | 4.76 | 4.15 | 4.30 | 0.00 | - | 8 | 6 | 85.14% |
| COIN241018P00115000 | 2024-04-25 10:11AM EDT | 115.00 | 6.05 | 4.80 | 4.95 | 0.00 | - | 35 | 41 | 84.23% |
| COIN241018P00120000 | 2024-04-25 3:36PM EDT | 120.00 | 6.55 | 5.55 | 6.10 | 0.00 | - | 48 | 53 | 84.40% |
| COIN241018P00125000 | 2024-04-26 10:16AM EDT | 125.00 | 7.05 | 6.40 | 6.60 | +0.05 | +0.71% | 2 | 341 | 83.04% |
| COIN241018P00130000 | 2024-04-24 10:10AM EDT | 130.00 | 7.75 | 7.35 | 7.55 | 0.00 | - | 1 | 25 | 82.56% |
| COIN241018P00135000 | 2024-04-26 10:22AM EDT | 135.00 | 9.25 | 8.40 | 8.60 | -0.60 | -6.09% | 8 | 220 | 82.15% |
| COIN241018P00140000 | 2024-04-26 10:21AM EDT | 140.00 | 10.25 | 9.50 | 9.90 | -2.00 | -16.33% | 1 | 478 | 81.96% |
| COIN241018P00145000 | 2024-04-17 9:51AM EDT | 145.00 | 14.15 | 10.75 | 11.45 | 0.00 | - | 22 | 673 | 82.08% |
| COIN241018P00150000 | 2024-04-26 3:19PM EDT | 150.00 | 12.44 | 12.10 | 12.80 | -0.86 | -6.47% | 26 | 26 | 81.77% |
| COIN241018P00155000 | 2024-04-26 10:25AM EDT | 155.00 | 14.95 | 13.55 | 13.80 | +0.45 | +3.10% | 3 | 5 | 80.90% |
| COIN241018P00160000 | 2024-04-23 12:36PM EDT | 160.00 | 16.51 | 15.05 | 15.35 | 0.00 | - | 10 | 493 | 80.61% |
| COIN241018P00165000 | 2024-04-17 10:10AM EDT | 165.00 | 22.40 | 16.75 | 17.25 | 0.00 | - | 4 | 12 | 80.76% |
| COIN241018P00170000 | 2024-04-26 10:18AM EDT | 170.00 | 20.00 | 18.50 | 19.00 | +0.25 | +1.27% | 1 | 292 | 80.55% |
| COIN241018P00175000 | 2024-04-25 10:52AM EDT | 175.00 | 24.90 | 20.35 | 21.00 | 0.00 | - | 2 | 47 | 80.52% |
| COIN241018P00180000 | 2024-04-18 12:03PM EDT | 180.00 | 26.45 | 22.35 | 22.70 | 0.00 | - | 24 | 161 | 80.14% |
| COIN241018P00185000 | 2024-04-24 11:20AM EDT | 185.00 | 26.85 | 24.40 | 24.75 | 0.00 | - | 4 | 6 | 79.99% |
| COIN241018P00190000 | 2024-04-23 2:14PM EDT | 190.00 | 27.85 | 26.55 | 26.95 | 0.00 | - | 11 | 66 | 79.90% |
| COIN241018P00195000 | 2024-04-26 12:48PM EDT | 195.00 | 30.80 | 28.85 | 29.20 | -3.20 | -9.41% | 100 | 41 | 79.83% |
| COIN241018P00200000 | 2024-04-26 12:32PM EDT | 200.00 | 33.65 | 31.20 | 31.55 | +0.88 | +2.69% | 119 | 486 | 79.74% |
| COIN241018P00210000 | 2024-04-22 3:06PM EDT | 210.00 | 41.20 | 36.15 | 36.95 | 0.00 | - | 6 | 37 | 79.91% |
| COIN241018P00220000 | 2024-04-24 10:58AM EDT | 220.00 | 44.10 | 41.45 | 41.95 | 0.00 | - | 2 | 55 | 79.46% |
| COIN241018P00230000 | 2024-04-26 2:07PM EDT | 230.00 | 48.60 | 47.00 | 47.90 | -4.00 | -7.60% | 1 | 58 | 79.49% |
| COIN241018P00240000 | 2024-04-23 1:49PM EDT | 240.00 | 54.15 | 53.00 | 53.85 | 0.00 | - | 2 | 43 | 79.38% |
| COIN241018P00250000 | 2024-04-23 9:38AM EDT | 250.00 | 64.45 | 59.25 | 60.15 | 0.00 | - | 5 | 65 | 79.29% |
| COIN241018P00260000 | 2024-04-23 2:11PM EDT | 260.00 | 67.12 | 65.60 | 66.35 | 0.00 | - | 1 | 95 | 78.79% |
| COIN241018P00270000 | 2024-04-26 11:12AM EDT | 270.00 | 78.10 | 72.15 | 73.40 | -0.75 | -0.95% | 31 | 54 | 78.71% |
| COIN241018P00290000 | 2024-04-23 12:12PM EDT | 290.00 | 91.75 | 86.45 | 87.65 | +2.25 | +2.51% | 1 | 17 | 78.52% |
| COIN241018P00300000 | 2024-04-23 3:59PM EDT | 300.00 | 95.25 | 93.95 | 95.05 | 0.00 | - | 4 | 41 | 78.42% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 320.00 | 111.75 | 108.40 | 110.70 | 0.00 | - | 1 | 17 | 77.55% |
| COIN241018P00330000 | 2024-04-19 12:58PM EDT | 330.00 | 132.54 | 117.20 | 119.30 | 0.00 | - | 1 | 1 | 78.60% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 340.00 | 143.20 | 124.75 | 126.40 | 0.00 | - | - | 1 | 77.16% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 420.00 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 103.10% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 450.00 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 104.24% |
© 2024 Yahoo. All rights reserved.