Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 100.00 | 128.20 | 121.45 | 124.30 | 0.00 | - | 3 | 4 | 95.64% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 105.00 | 128.20 | 117.80 | 119.55 | 0.00 | - | 7 | 7 | 93.00% |
| COIN250221C00110000 | 2024-04-19 10:03AM EDT | 110.00 | 130.40 | 114.15 | 116.30 | 0.00 | - | 1 | 1 | 92.42% |
| COIN250221C00120000 | 2024-04-23 3:12PM EDT | 120.00 | 132.50 | 106.75 | 109.40 | 0.00 | - | 7 | 11 | 90.13% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 125.00 | 123.20 | 104.35 | 107.50 | 0.00 | - | - | 1 | 92.07% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 130.00 | 113.71 | 100.65 | 103.50 | 0.00 | - | 2 | 6 | 89.94% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 135.00 | 121.45 | 97.95 | 100.05 | 0.00 | - | 3 | 11 | 89.41% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 109.60 | 94.95 | 98.15 | 0.00 | - | 2 | 2 | 89.98% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 145.00 | 106.35 | 92.75 | 95.10 | 0.00 | - | 1 | 2 | 90.01% |
| COIN250221C00150000 | 2024-04-24 10:01AM EDT | 150.00 | 114.30 | 90.25 | 92.20 | 0.00 | - | - | 1 | 89.75% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 100.70 | 87.55 | 88.55 | 0.00 | - | - | 3 | 88.50% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 160.00 | 102.10 | 84.00 | 86.45 | 0.00 | - | - | 2 | 87.80% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 99.50 | 82.50 | 83.95 | 0.00 | - | 2 | 4 | 88.40% |
| COIN250221C00170000 | 2024-04-24 9:50AM EDT | 170.00 | 103.75 | 79.10 | 81.55 | 0.00 | - | 1 | 2 | 87.36% |
| COIN250221C00175000 | 2024-04-24 2:54PM EDT | 175.00 | 91.55 | 77.90 | 79.45 | 0.00 | - | 1 | 15 | 88.26% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 180.00 | 99.15 | 75.85 | 76.80 | 0.00 | - | 2 | 16 | 87.92% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 190.00 | 73.20 | 71.60 | 73.35 | 0.00 | - | 2 | 2 | 88.24% |
| COIN250221C00195000 | 2024-04-24 10:38AM EDT | 195.00 | 85.15 | 69.65 | 70.50 | 0.00 | - | - | 1 | 87.54% |
| COIN250221C00200000 | 2024-04-29 11:33AM EDT | 200.00 | 71.35 | 66.50 | 68.95 | -9.09 | -11.30% | 9 | 13 | 86.85% |
| COIN250221C00210000 | 2024-04-22 10:17AM EDT | 210.00 | 76.48 | 62.50 | 66.15 | 0.00 | - | 1 | 359 | 87.12% |
| COIN250221C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 63.95 | 60.50 | 61.75 | -0.35 | -0.54% | 8 | 40 | 87.34% |
| COIN250221C00230000 | 2024-04-29 3:13PM EDT | 230.00 | 57.47 | 57.05 | 59.30 | -4.85 | -7.78% | 2 | 82 | 87.62% |
| COIN250221C00240000 | 2024-04-23 2:03PM EDT | 240.00 | 72.42 | 53.40 | 55.40 | 0.00 | - | 1 | 18 | 86.51% |
| COIN250221C00250000 | 2024-04-29 9:34AM EDT | 250.00 | 62.70 | 51.20 | 53.25 | 0.00 | - | 8 | 24 | 87.33% |
| COIN250221C00260000 | 2024-04-24 9:43AM EDT | 260.00 | 51.30 | 47.75 | 50.35 | -12.50 | -19.59% | 1 | 72 | 86.57% |
| COIN250221C00270000 | 2024-04-29 9:32AM EDT | 270.00 | 57.50 | 44.70 | 47.50 | 0.00 | - | 1 | 90 | 85.92% |
| COIN250221C00280000 | 2024-04-22 1:11PM EDT | 280.00 | 53.29 | 43.80 | 46.30 | 0.00 | - | 2 | 31 | 87.59% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 290.00 | 47.75 | 41.45 | 43.45 | 0.00 | - | - | 1 | 87.03% |
| COIN250221C00300000 | 2024-04-29 12:41PM EDT | 300.00 | 47.50 | 38.75 | 40.50 | 0.00 | - | 1 | 53 | 86.00% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 310.00 | 48.10 | 37.50 | 38.65 | 0.00 | - | 3 | 32 | 86.50% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 320.00 | 67.15 | 35.35 | 37.40 | 0.00 | - | 2 | 2 | 86.65% |
| COIN250221C00330000 | 2024-04-16 10:15AM EDT | 330.00 | 35.55 | 34.40 | 35.15 | -3.05 | -7.90% | 1 | 10 | 86.80% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 340.00 | 46.87 | 32.75 | 34.05 | 0.00 | - | - | 1 | 87.13% |
| COIN250221C00350000 | 2024-04-23 2:08PM EDT | 350.00 | 44.95 | 30.75 | 32.15 | 0.00 | - | 1 | 3 | 86.56% |
| COIN250221C00360000 | 2024-03-28 10:05AM EDT | 360.00 | 60.05 | 41.10 | 41.95 | 0.00 | - | 2 | 2 | 102.12% |
| COIN250221C00370000 | 2024-04-16 2:34PM EDT | 370.00 | 32.25 | 28.25 | 29.60 | 0.00 | - | 2 | 5 | 86.95% |
| COIN250221C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 49.20 | 27.25 | 28.35 | 0.00 | - | 4 | 6 | 87.18% |
| COIN250221C00400000 | 2024-04-30 11:13AM EDT | 400.00 | 25.00 | 24.55 | 26.35 | -8.00 | -24.24% | 5 | 27 | 87.23% |
| COIN250221C00410000 | 2024-04-04 11:59AM EDT | 410.00 | 45.70 | 23.70 | 24.85 | 0.00 | - | 11 | 11 | 87.12% |
| COIN250221C00420000 | 2024-04-23 11:06AM EDT | 420.00 | 33.57 | 22.75 | 24.15 | 0.00 | - | - | 1 | 87.44% |
| COIN250221C00430000 | 2024-04-10 9:38AM EDT | 430.00 | 33.30 | 21.90 | 22.50 | 0.00 | - | - | 3 | 87.05% |
| COIN250221C00450000 | 2024-04-15 10:51AM EDT | 450.00 | 30.65 | 19.05 | 21.75 | 0.00 | - | 1 | 11 | 87.09% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 500.00 | 25.90 | 16.20 | 17.35 | 0.00 | - | 6 | 2 | 87.44% |
| COIN250221C00520000 | 2024-04-30 10:08AM EDT | 520.00 | 15.90 | 15.40 | 16.30 | -5.05 | -24.11% | 1 | 69 | 88.07% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00100000 | 2024-04-24 2:59PM EDT | 100.00 | 7.55 | 8.25 | 8.50 | 0.00 | - | 1 | 50 | 81.45% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 105.00 | 9.65 | 9.40 | 9.60 | 0.00 | - | 22 | 12 | 80.72% |
| COIN250221P00110000 | 2024-04-19 3:02PM EDT | 110.00 | 11.40 | 10.65 | 10.90 | 0.00 | - | 1 | 33 | 80.22% |
| COIN250221P00115000 | 2024-04-23 11:06AM EDT | 115.00 | 10.44 | 12.00 | 12.30 | 0.00 | - | 2 | 2 | 79.76% |
| COIN250221P00120000 | 2024-04-26 3:06PM EDT | 120.00 | 11.25 | 13.50 | 14.25 | 0.00 | - | 1 | 15 | 79.97% |
| COIN250221P00130000 | 2024-04-22 2:34PM EDT | 130.00 | 15.40 | 16.70 | 17.80 | 0.00 | - | 1 | 37 | 79.46% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 140.00 | 18.70 | 20.20 | 21.40 | 0.00 | - | 1 | 9 | 78.58% |
| COIN250221P00145000 | 2024-04-26 12:54PM EDT | 145.00 | 19.41 | 22.00 | 24.35 | 0.00 | - | 1 | 2 | 79.08% |
| COIN250221P00150000 | 2024-04-22 9:46AM EDT | 150.00 | 23.00 | 23.40 | 25.90 | 0.00 | - | 1 | 12 | 77.68% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 155.00 | 22.45 | 26.55 | 27.70 | 0.00 | - | - | 3 | 78.01% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 160.00 | 22.00 | 28.50 | 30.05 | 0.00 | - | 1 | 1 | 77.60% |
| COIN250221P00165000 | 2024-04-29 3:05PM EDT | 165.00 | 30.50 | 30.10 | 31.75 | +0.62 | +2.07% | 1 | 15 | 76.22% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 170.00 | 31.35 | 33.60 | 34.15 | 0.00 | - | - | 30 | 76.90% |
| COIN250221P00175000 | 2024-04-16 10:05AM EDT | 175.00 | 36.10 | 36.10 | 37.20 | 0.00 | - | - | 22 | 77.14% |
| COIN250221P00180000 | 2024-04-25 11:37AM EDT | 180.00 | 36.90 | 38.75 | 40.95 | 0.00 | - | 3 | 3 | 77.90% |
| COIN250221P00185000 | 2024-04-29 1:04PM EDT | 185.00 | 38.00 | 41.05 | 43.40 | 0.00 | - | 1 | 6 | 77.25% |
| COIN250221P00190000 | 2024-04-26 11:40AM EDT | 190.00 | 40.35 | 43.80 | 44.90 | 0.00 | - | 6 | 8 | 76.14% |
| COIN250221P00195000 | 2024-04-29 3:27PM EDT | 195.00 | 45.20 | 46.05 | 47.65 | 0.00 | - | 24 | 34 | 75.51% |
| COIN250221P00200000 | 2024-04-29 9:55AM EDT | 200.00 | 46.45 | 49.85 | 51.00 | 0.00 | - | 1 | 127 | 76.35% |
| COIN250221P00210000 | 2024-04-19 1:57PM EDT | 210.00 | 55.50 | 54.90 | 56.60 | 0.00 | - | 2 | 42 | 75.10% |
| COIN250221P00220000 | 2024-04-30 10:09AM EDT | 220.00 | 62.55 | 61.25 | 63.90 | +5.08 | +8.84% | 2 | 4 | 75.61% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 230.00 | 65.94 | 67.80 | 69.70 | 0.00 | - | 5 | 4 | 74.89% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 240.00 | 62.38 | 74.70 | 76.50 | 0.00 | - | 1 | 1 | 74.79% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 250.00 | 67.02 | 81.10 | 84.60 | 0.00 | - | 1 | 2 | 74.94% |
| COIN250221P00260000 | 2024-04-30 10:31AM EDT | 260.00 | 90.15 | 88.80 | 90.20 | +4.34 | +5.06% | 2 | 61 | 74.03% |
| COIN250221P00270000 | 2024-04-30 10:50AM EDT | 270.00 | 96.67 | 95.35 | 97.85 | +2.43 | +2.58% | 4 | 71 | 73.47% |
| COIN250221P00280000 | 2024-04-24 12:49PM EDT | 280.00 | 96.32 | 103.50 | 105.55 | 0.00 | - | 1 | 30 | 73.78% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 314.40 | 316.85 | 0.00 | - | - | 1 | 67.04% |
© 2024 Yahoo. All rights reserved.