Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115C00105000 | 2024-04-16 11:27AM EDT | 105.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN241115C00110000 | 2024-04-15 1:28PM EDT | 110.00 | 132.68 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| COIN241115C00115000 | 2024-04-22 2:52PM EDT | 115.00 | 120.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN241115C00120000 | 2024-04-22 12:24PM EDT | 120.00 | 115.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| COIN241115C00125000 | 2024-04-25 3:27PM EDT | 125.00 | 112.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 130.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COIN241115C00135000 | 2024-04-29 3:09PM EDT | 135.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241115C00140000 | 2024-04-16 12:02PM EDT | 140.00 | 88.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 150.00 | 98.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 155.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 160.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 170.00 | 88.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 175.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 180.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 185.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN241115C00190000 | 2024-04-25 9:59AM EDT | 190.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 195.00 | 88.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN241115C00200000 | 2024-04-29 1:54PM EDT | 200.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COIN241115C00210000 | 2024-04-26 3:53PM EDT | 210.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| COIN241115C00220000 | 2024-04-26 1:17PM EDT | 220.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.39% |
| COIN241115C00230000 | 2024-04-26 2:39PM EDT | 230.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 1.56% |
| COIN241115C00240000 | 2024-04-26 10:51AM EDT | 240.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| COIN241115C00250000 | 2024-04-29 3:49PM EDT | 250.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 3.13% |
| COIN241115C00260000 | 2024-04-25 10:42AM EDT | 260.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
| COIN241115C00270000 | 2024-04-26 11:12AM EDT | 270.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 49 | 121 | 6.25% |
| COIN241115C00280000 | 2024-04-29 1:30PM EDT | 280.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| COIN241115C00290000 | 2024-04-19 3:22PM EDT | 290.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| COIN241115C00300000 | 2024-04-29 3:04PM EDT | 300.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| COIN241115C00310000 | 2024-04-25 12:22PM EDT | 310.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| COIN241115C00320000 | 2024-04-24 11:18AM EDT | 320.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| COIN241115C00330000 | 2024-04-25 9:51AM EDT | 330.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
| COIN241115C00340000 | 2024-04-18 10:34AM EDT | 340.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| COIN241115C00350000 | 2024-04-26 9:38AM EDT | 350.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| COIN241115C00360000 | 2024-04-26 12:28PM EDT | 360.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| COIN241115C00370000 | 2024-04-15 2:34PM EDT | 370.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 12.50% |
| COIN241115C00380000 | 2024-04-29 3:35PM EDT | 380.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COIN241115C00400000 | 2024-04-29 3:07PM EDT | 400.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| COIN241115C00410000 | 2024-03-27 10:50AM EDT | 410.00 | 39.51 | 21.15 | 21.80 | 0.00 | - | 1 | 1 | 96.84% |
| COIN241115C00420000 | 2024-04-23 9:30AM EDT | 420.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| COIN241115C00430000 | 2024-03-28 9:48AM EDT | 430.00 | 36.90 | 21.15 | 22.00 | 0.00 | - | 1 | 1 | 100.72% |
| COIN241115C00440000 | 2024-04-04 3:49PM EDT | 440.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 12.50% |
| COIN241115C00450000 | 2024-04-18 10:15AM EDT | 450.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 25.00% |
| COIN241115C00460000 | 2024-04-26 3:49PM EDT | 460.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| COIN241115C00470000 | 2024-04-26 2:27PM EDT | 470.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| COIN241115C00480000 | 2024-04-26 9:37AM EDT | 480.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| COIN241115C00500000 | 2024-04-26 11:28AM EDT | 500.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| COIN241115C00510000 | 2024-04-17 3:37PM EDT | 510.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| COIN241115C00520000 | 2024-04-29 3:59PM EDT | 520.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115P00100000 | 2024-04-29 3:55PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| COIN241115P00105000 | 2024-04-29 1:51PM EDT | 105.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| COIN241115P00110000 | 2024-04-24 11:24AM EDT | 110.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| COIN241115P00115000 | 2024-04-19 1:41PM EDT | 115.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| COIN241115P00120000 | 2024-04-11 10:20AM EDT | 120.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| COIN241115P00125000 | 2024-04-25 11:22AM EDT | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 135 | 181 | 12.50% |
| COIN241115P00130000 | 2024-04-26 12:29PM EDT | 130.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| COIN241115P00135000 | 2024-04-25 9:36AM EDT | 135.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| COIN241115P00140000 | 2024-04-29 2:10PM EDT | 140.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 671 | 12.50% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 145.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COIN241115P00150000 | 2024-04-29 3:27PM EDT | 150.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 12.50% |
| COIN241115P00155000 | 2024-04-09 3:55PM EDT | 155.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COIN241115P00160000 | 2024-04-26 12:54PM EDT | 160.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| COIN241115P00165000 | 2024-04-23 10:55AM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COIN241115P00170000 | 2024-04-08 3:39PM EDT | 170.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COIN241115P00175000 | 2024-04-26 10:17AM EDT | 175.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| COIN241115P00180000 | 2024-04-29 1:05PM EDT | 180.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| COIN241115P00185000 | 2024-04-26 10:17AM EDT | 185.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| COIN241115P00190000 | 2024-04-29 3:04PM EDT | 190.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 3.13% |
| COIN241115P00195000 | 2024-04-29 12:57PM EDT | 195.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| COIN241115P00200000 | 2024-04-29 11:56AM EDT | 200.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| COIN241115P00210000 | 2024-04-26 2:33PM EDT | 210.00 | 41.12 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| COIN241115P00220000 | 2024-04-29 3:03PM EDT | 220.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| COIN241115P00230000 | 2024-04-29 3:03PM EDT | 230.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 240.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| COIN241115P00250000 | 2024-04-24 3:14PM EDT | 250.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 0.00% |
| COIN241115P00260000 | 2024-04-23 11:00AM EDT | 260.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| COIN241115P00270000 | 2024-04-26 11:12AM EDT | 270.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 0.00% |
| COIN241115P00300000 | 2024-04-01 3:03PM EDT | 300.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN241115P00520000 | 2024-03-28 9:50AM EDT | 520.00 | 269.30 | 287.45 | 291.35 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.