Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218C00115000 | 2024-04-23 10:48AM EDT | 115.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 120.00 | 148.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN261218C00125000 | 2024-04-26 10:25AM EDT | 125.00 | 151.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 130.00 | 146.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COIN261218C00135000 | 2024-04-12 3:55PM EDT | 135.00 | 159.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN261218C00140000 | 2024-04-22 10:09AM EDT | 140.00 | 139.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COIN261218C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 126.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN261218C00150000 | 2024-04-23 11:15AM EDT | 150.00 | 144.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 155.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 165.00 | 131.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN261218C00170000 | 2024-04-03 3:33PM EDT | 170.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COIN261218C00175000 | 2024-04-18 11:36AM EDT | 175.00 | 126.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 180.00 | 126.64 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| COIN261218C00185000 | 2024-04-29 10:01AM EDT | 185.00 | 124.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN261218C00190000 | 2024-04-01 11:45AM EDT | 190.00 | 146.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 195.00 | 121.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN261218C00200000 | 2024-04-29 2:41PM EDT | 200.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| COIN261218C00210000 | 2024-04-26 11:11AM EDT | 210.00 | 117.14 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| COIN261218C00220000 | 2024-04-29 3:19PM EDT | 220.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.39% |
| COIN261218C00230000 | 2024-04-29 2:48PM EDT | 230.00 | 106.33 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.78% |
| COIN261218C00240000 | 2024-04-29 3:15PM EDT | 240.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 1.56% |
| COIN261218C00250000 | 2024-04-29 3:27PM EDT | 250.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 1.56% |
| COIN261218C00260000 | 2024-04-29 12:23PM EDT | 260.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 3.13% |
| COIN261218C00270000 | 2024-04-26 11:07AM EDT | 270.00 | 102.44 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
| COIN261218C00280000 | 2024-04-26 3:06PM EDT | 280.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| COIN261218C00290000 | 2024-04-26 10:46AM EDT | 290.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| COIN261218C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 97.17 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 310.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 320.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 330.00 | 93.12 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 6.25% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 340.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| COIN261218C00350000 | 2024-04-26 10:45AM EDT | 350.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| COIN261218C00370000 | 2024-04-18 9:44AM EDT | 370.00 | 72.37 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| COIN261218C00380000 | 2024-04-11 3:52PM EDT | 380.00 | 99.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 390.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COIN261218C00400000 | 2024-04-29 12:18PM EDT | 400.00 | 76.93 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| COIN261218C00410000 | 2024-04-24 2:00PM EDT | 410.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COIN261218C00420000 | 2024-04-16 10:16AM EDT | 420.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COIN261218C00430000 | 2024-04-02 9:59AM EDT | 430.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 440.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COIN261218C00450000 | 2024-04-19 12:21PM EDT | 450.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| COIN261218C00460000 | 2024-04-16 10:21AM EDT | 460.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COIN261218C00470000 | 2024-04-29 3:29PM EDT | 470.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 12.50% |
| COIN261218C00480000 | 2024-04-15 1:28PM EDT | 480.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COIN261218C00490000 | 2024-04-24 10:31AM EDT | 490.00 | 66.18 | 0.00 | 0.00 | 0.00 | - | 40 | 101 | 12.50% |
| COIN261218C00500000 | 2024-04-29 2:11PM EDT | 500.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 12.50% |
| COIN261218C00510000 | 2024-04-29 2:22PM EDT | 510.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 12.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218P00115000 | 2024-04-29 11:09AM EDT | 115.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| COIN261218P00120000 | 2024-04-29 3:26PM EDT | 120.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COIN261218P00125000 | 2024-04-26 10:47AM EDT | 125.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| COIN261218P00130000 | 2024-04-24 10:33AM EDT | 130.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| COIN261218P00135000 | 2024-04-26 12:54PM EDT | 135.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COIN261218P00140000 | 2024-04-23 11:21AM EDT | 140.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COIN261218P00145000 | 2024-04-29 11:07AM EDT | 145.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COIN261218P00150000 | 2024-04-26 3:09PM EDT | 150.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| COIN261218P00160000 | 2024-04-25 10:13AM EDT | 160.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| COIN261218P00165000 | 2024-04-26 12:56PM EDT | 165.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| COIN261218P00170000 | 2024-04-29 3:29PM EDT | 170.00 | 57.21 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 3.13% |
| COIN261218P00180000 | 2024-04-15 2:17PM EDT | 180.00 | 57.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 185.00 | 61.38 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| COIN261218P00190000 | 2024-04-29 12:37PM EDT | 190.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 1.56% |
| COIN261218P00200000 | 2024-04-26 1:26PM EDT | 200.00 | 71.66 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| COIN261218P00210000 | 2024-04-29 12:37PM EDT | 210.00 | 79.63 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.39% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 220.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218P00230000 | 2024-04-24 1:39PM EDT | 230.00 | 89.74 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 240.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| COIN261218P00250000 | 2024-04-29 9:58AM EDT | 250.00 | 105.55 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 260.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 270.00 | 109.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218P00280000 | 2024-04-09 10:01AM EDT | 280.00 | 117.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COIN261218P00290000 | 2024-04-24 1:45PM EDT | 290.00 | 130.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218P00300000 | 2024-04-29 9:44AM EDT | 300.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 310.00 | 153.30 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 320.00 | 147.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN261218P00330000 | 2024-04-19 3:32PM EDT | 330.00 | 167.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COIN261218P00350000 | 2024-04-16 9:46AM EDT | 350.00 | 183.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN261218P00390000 | 2024-03-27 11:37AM EDT | 390.00 | 196.00 | 208.25 | 211.35 | 0.00 | - | 5 | 3 | 53.88% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 400.00 | 217.98 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COIN261218P00430000 | 2024-04-01 10:59AM EDT | 430.00 | 225.79 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COIN261218P00460000 | 2024-03-26 3:40PM EDT | 460.00 | 245.85 | 267.50 | 271.45 | 0.00 | - | 4 | 4 | 52.02% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 490.00 | 275.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COIN261218P00500000 | 2024-04-15 1:09PM EDT | 500.00 | 294.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.