Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220C00100000 | 2024-04-15 2:17PM EDT | 100.00 | 144.88 | 142.85 | 146.85 | +5.24 | +3.75% | 1 | 3 | 99.49% |
| COIN241220C00105000 | 2024-04-24 2:16PM EDT | 105.00 | 140.79 | 139.50 | 142.85 | +6.59 | +4.91% | 1 | 2 | 99.55% |
| COIN241220C00115000 | 2024-04-23 12:21PM EDT | 115.00 | 132.00 | 131.60 | 135.00 | 0.00 | - | 1 | 3 | 97.13% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 125.00 | 107.00 | 124.40 | 127.25 | 0.00 | - | - | 3 | 95.33% |
| COIN241220C00135000 | 2024-03-27 9:48AM EDT | 135.00 | 143.85 | 103.95 | 106.00 | 0.00 | - | 1 | 1 | 54.16% |
| COIN241220C00145000 | 2024-04-16 10:54AM EDT | 145.00 | 90.70 | 110.45 | 112.25 | 0.00 | - | 2 | 10 | 91.35% |
| COIN241220C00150000 | 2024-04-24 10:35AM EDT | 150.00 | 103.30 | 107.10 | 109.00 | 0.00 | - | 1 | 4 | 90.78% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 95.85 | 104.65 | 105.75 | 0.00 | - | 5 | 5 | 91.00% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 160.00 | 105.00 | 101.45 | 102.60 | 0.00 | - | - | 1 | 90.39% |
| COIN241220C00165000 | 2024-04-16 11:17AM EDT | 165.00 | 79.70 | 98.55 | 99.85 | 0.00 | - | - | 6 | 90.34% |
| COIN241220C00175000 | 2024-04-17 11:16AM EDT | 175.00 | 76.65 | 92.50 | 94.90 | 0.00 | - | 34 | 21 | 90.06% |
| COIN241220C00185000 | 2024-04-25 9:37AM EDT | 185.00 | 74.83 | 87.10 | 88.75 | 0.00 | - | 1 | 1 | 88.83% |
| COIN241220C00190000 | 2024-04-15 3:26PM EDT | 190.00 | 80.00 | 84.90 | 87.35 | 0.00 | - | 4 | 5 | 89.86% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 195.00 | 74.95 | 81.75 | 83.75 | 0.00 | - | 4 | 4 | 88.21% |
| COIN241220C00200000 | 2024-04-23 12:07PM EDT | 200.00 | 80.20 | 80.40 | 81.50 | 0.00 | - | 4 | 140 | 88.98% |
| COIN241220C00210000 | 2024-04-23 12:56PM EDT | 210.00 | 75.50 | 76.10 | 76.90 | 0.00 | - | 2 | 9 | 88.84% |
| COIN241220C00220000 | 2024-04-26 2:35PM EDT | 220.00 | 70.70 | 71.25 | 72.60 | +6.95 | +10.90% | 1 | 200 | 88.16% |
| COIN241220C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 62.20 | 67.85 | 69.05 | -3.67 | -5.57% | 4 | 29 | 88.72% |
| COIN241220C00240000 | 2024-04-26 11:30AM EDT | 240.00 | 58.50 | 64.20 | 66.10 | -5.55 | -8.67% | 15 | 27 | 89.18% |
| COIN241220C00250000 | 2024-04-25 9:39AM EDT | 250.00 | 57.64 | 60.80 | 61.50 | +8.24 | +16.68% | 2 | 55 | 88.37% |
| COIN241220C00260000 | 2024-04-26 11:39AM EDT | 260.00 | 51.85 | 57.55 | 59.20 | -4.15 | -7.41% | 3 | 162 | 88.96% |
| COIN241220C00270000 | 2024-04-26 11:12AM EDT | 270.00 | 48.80 | 54.50 | 55.75 | +1.80 | +3.83% | 18 | 88 | 88.66% |
| COIN241220C00280000 | 2024-04-23 1:13PM EDT | 280.00 | 51.90 | 51.70 | 52.35 | 0.00 | - | 8 | 20 | 88.32% |
| COIN241220C00290000 | 2024-04-25 9:39AM EDT | 290.00 | 40.50 | 49.00 | 49.60 | 0.00 | - | 1 | 25 | 88.26% |
| COIN241220C00300000 | 2024-04-26 2:00PM EDT | 300.00 | 45.04 | 46.45 | 47.00 | +4.11 | +10.04% | 4 | 74 | 88.19% |
| COIN241220C00310000 | 2024-04-24 10:34AM EDT | 310.00 | 42.05 | 44.10 | 44.85 | 0.00 | - | 1 | 34 | 88.36% |
| COIN241220C00320000 | 2024-04-25 10:01AM EDT | 320.00 | 34.35 | 41.90 | 42.50 | 0.00 | - | 10 | 19 | 88.31% |
| COIN241220C00330000 | 2024-04-26 3:44PM EDT | 330.00 | 38.90 | 39.90 | 40.40 | +1.30 | +3.46% | 1 | 6 | 88.39% |
| COIN241220C00340000 | 2024-04-26 2:35PM EDT | 340.00 | 36.77 | 37.90 | 38.40 | +0.77 | +2.14% | 1 | 15 | 88.37% |
| COIN241220C00350000 | 2024-04-25 9:32AM EDT | 350.00 | 29.50 | 36.10 | 36.80 | 0.00 | - | 3 | 56 | 88.61% |
| COIN241220C00360000 | 2024-04-17 2:21PM EDT | 360.00 | 27.70 | 34.30 | 34.80 | 0.00 | - | 2 | 10 | 88.44% |
| COIN241220C00370000 | 2024-04-22 3:49PM EDT | 370.00 | 30.05 | 32.70 | 33.20 | 0.00 | - | 1 | 37 | 88.53% |
| COIN241220C00380000 | 2024-04-26 2:57PM EDT | 380.00 | 30.30 | 31.05 | 31.65 | -0.30 | -0.98% | 1 | 3 | 88.50% |
| COIN241220C00390000 | 2024-04-16 12:56PM EDT | 390.00 | 22.80 | 29.55 | 30.20 | 0.00 | - | - | 1 | 88.53% |
| COIN241220C00400000 | 2024-04-26 1:55PM EDT | 400.00 | 27.25 | 28.30 | 28.80 | -0.30 | -1.09% | 2 | 526 | 88.64% |
| COIN241220C00410000 | 2024-04-12 3:46PM EDT | 410.00 | 33.20 | 26.90 | 27.75 | 0.00 | - | 22 | 23 | 88.80% |
| COIN241220C00420000 | 2024-04-17 12:35PM EDT | 420.00 | 19.35 | 25.70 | 26.65 | 0.00 | - | 1 | 56 | 88.97% |
| COIN241220C00430000 | 2024-04-01 1:08PM EDT | 430.00 | 34.99 | 24.60 | 25.35 | 0.00 | - | 1 | 14 | 88.96% |
| COIN241220C00440000 | 2024-04-12 3:43PM EDT | 440.00 | 29.55 | 23.45 | 24.10 | 0.00 | - | 4 | 4 | 88.87% |
| COIN241220C00450000 | 2024-04-26 2:14PM EDT | 450.00 | 22.00 | 22.50 | 23.30 | +2.10 | +10.55% | 72 | 1,790 | 89.17% |
| COIN241220C00460000 | 2024-04-24 11:56AM EDT | 460.00 | 19.00 | 21.55 | 22.15 | -0.95 | -4.76% | 1 | 6 | 89.12% |
| COIN241220C00470000 | 2024-04-25 1:52PM EDT | 470.00 | 18.30 | 20.60 | 21.35 | 0.00 | - | 1 | 2 | 89.27% |
| COIN241220C00480000 | 2024-04-25 1:30PM EDT | 480.00 | 17.40 | 19.75 | 20.50 | 0.00 | - | 1 | 94 | 89.38% |
| COIN241220C00490000 | 2024-04-25 2:47PM EDT | 490.00 | 16.25 | 18.90 | 19.30 | 0.00 | - | 3 | 4 | 89.13% |
| COIN241220C00500000 | 2024-04-25 2:46PM EDT | 500.00 | 15.45 | 18.10 | 18.55 | 0.00 | - | 2 | 306 | 89.22% |
| COIN241220C00510000 | 2024-04-26 2:57PM EDT | 510.00 | 16.84 | 17.35 | 18.05 | +1.59 | +10.43% | 3 | 38 | 89.49% |
| COIN241220C00520000 | 2024-04-26 2:44PM EDT | 520.00 | 16.30 | 16.70 | 17.05 | +1.75 | +12.03% | 6 | 311 | 89.36% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 5.90 | 4.95 | 5.10 | 0.00 | - | 14 | 72 | 84.67% |
| COIN241220P00105000 | 2024-04-26 3:43PM EDT | 105.00 | 5.85 | 5.70 | 5.85 | -0.35 | -5.65% | 1 | 39 | 83.84% |
| COIN241220P00110000 | 2024-04-24 10:40AM EDT | 110.00 | 7.10 | 6.55 | 6.70 | 0.00 | - | 3 | 16 | 83.17% |
| COIN241220P00115000 | 2024-04-24 2:14PM EDT | 115.00 | 8.15 | 7.50 | 7.65 | 0.00 | - | 2 | 18 | 82.62% |
| COIN241220P00120000 | 2024-04-25 11:02AM EDT | 120.00 | 10.20 | 8.45 | 8.65 | 0.00 | - | 3 | 35 | 81.92% |
| COIN241220P00125000 | 2024-04-25 10:16AM EDT | 125.00 | 11.30 | 9.65 | 9.80 | 0.00 | - | 2 | 8 | 81.63% |
| COIN241220P00130000 | 2024-04-26 3:23PM EDT | 130.00 | 11.05 | 10.85 | 11.00 | -1.18 | -9.65% | 4 | 10 | 81.18% |
| COIN241220P00135000 | 2024-04-22 3:15PM EDT | 135.00 | 14.00 | 12.10 | 12.35 | 0.00 | - | 2 | 7 | 80.79% |
| COIN241220P00140000 | 2024-04-25 2:44PM EDT | 140.00 | 15.60 | 13.30 | 14.00 | 0.00 | - | 1 | 5 | 80.52% |
| COIN241220P00145000 | 2024-04-26 3:23PM EDT | 145.00 | 15.55 | 15.10 | 15.30 | +1.78 | +12.93% | 1 | 15 | 80.34% |
| COIN241220P00150000 | 2024-04-25 10:53AM EDT | 150.00 | 20.00 | 16.65 | 16.90 | 0.00 | - | 10 | 55 | 80.02% |
| COIN241220P00155000 | 2024-04-12 10:00AM EDT | 155.00 | 16.39 | 18.40 | 18.60 | 0.00 | - | 1 | 2 | 79.85% |
| COIN241220P00160000 | 2024-04-22 2:41PM EDT | 160.00 | 23.05 | 20.15 | 20.85 | 0.00 | - | 1 | 26 | 80.05% |
| COIN241220P00165000 | 2024-04-24 10:44AM EDT | 165.00 | 24.00 | 22.10 | 22.35 | 0.00 | - | 10 | 13 | 79.54% |
| COIN241220P00170000 | 2024-04-24 11:35AM EDT | 170.00 | 25.74 | 24.05 | 24.35 | 0.00 | - | 5 | 32 | 79.35% |
| COIN241220P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 26.75 | 26.15 | 26.45 | -3.45 | -11.42% | 1 | 94 | 79.24% |
| COIN241220P00180000 | 2024-04-24 1:15PM EDT | 180.00 | 30.00 | 28.20 | 28.70 | 0.00 | - | 8 | 31 | 79.07% |
| COIN241220P00185000 | 2024-04-16 12:01PM EDT | 185.00 | 32.65 | 30.50 | 30.95 | -7.07 | -17.80% | 2 | 21 | 78.98% |
| COIN241220P00190000 | 2024-04-26 10:05AM EDT | 190.00 | 35.35 | 32.80 | 33.25 | -3.40 | -8.77% | 1 | 59 | 78.80% |
| COIN241220P00195000 | 2024-04-18 12:16PM EDT | 195.00 | 39.88 | 35.30 | 35.70 | 0.00 | - | - | 2 | 78.78% |
| COIN241220P00200000 | 2024-04-26 3:02PM EDT | 200.00 | 38.40 | 37.80 | 38.25 | -3.08 | -7.43% | 13 | 196 | 78.70% |
| COIN241220P00210000 | 2024-04-26 1:34PM EDT | 210.00 | 44.20 | 43.05 | 43.50 | -3.59 | -7.51% | 4 | 6 | 78.52% |
| COIN241220P00220000 | 2024-04-26 12:47PM EDT | 220.00 | 51.25 | 48.30 | 49.05 | -1.75 | -3.30% | 6 | 22 | 78.14% |
| COIN241220P00230000 | 2024-04-26 2:09PM EDT | 230.00 | 55.75 | 54.30 | 54.80 | -4.35 | -7.24% | 8 | 4 | 78.05% |
| COIN241220P00240000 | 2024-04-23 9:58AM EDT | 240.00 | 64.00 | 60.05 | 60.90 | +0.25 | +0.39% | 1 | 9 | 77.67% |
| COIN241220P00250000 | 2024-04-23 10:22AM EDT | 250.00 | 67.90 | 66.55 | 67.20 | 0.00 | - | 2 | 5 | 77.61% |
| COIN241220P00260000 | 2024-04-23 10:22AM EDT | 260.00 | 74.39 | 73.20 | 73.75 | 0.00 | - | 2 | 104 | 77.50% |
| COIN241220P00270000 | 2024-04-26 11:12AM EDT | 270.00 | 85.10 | 79.85 | 80.55 | -6.25 | -6.84% | 14 | 95 | 77.27% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 280.00 | 97.44 | 86.40 | 87.60 | 0.00 | - | 1 | 48 | 76.87% |
| COIN241220P00290000 | 2024-04-01 9:30AM EDT | 290.00 | 87.74 | 93.65 | 94.70 | 0.00 | - | - | 2 | 76.71% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 310.00 | 101.55 | 108.45 | 109.60 | 0.00 | - | - | 1 | 76.35% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 400.00 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 90.29% |
© 2024 Yahoo. All rights reserved.