Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 120.90 | 124.60 | 0.00 | - | 3 | 4 | 95.48% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 105.00 | 128.20 | 117.30 | 120.85 | 0.00 | - | 7 | 7 | 94.37% |
| COIN250221C00110000 | 2024-04-19 10:03AM EDT | 110.00 | 130.40 | 113.10 | 117.35 | 0.00 | - | 1 | 1 | 92.65% |
| COIN250221C00120000 | 2024-04-23 3:12PM EDT | 120.00 | 132.50 | 107.00 | 110.10 | 0.00 | - | 7 | 11 | 91.50% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 125.00 | 123.20 | 103.80 | 107.35 | 0.00 | - | - | 1 | 91.52% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 130.00 | 113.71 | 101.75 | 103.50 | 0.00 | - | 2 | 6 | 91.37% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 135.00 | 121.45 | 97.60 | 101.10 | 0.00 | - | 3 | 11 | 90.37% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 109.60 | 94.30 | 98.40 | 0.00 | - | 2 | 2 | 89.83% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 145.00 | 106.35 | 92.25 | 95.65 | 0.00 | - | 1 | 2 | 90.31% |
| COIN250221C00150000 | 2024-04-24 10:01AM EDT | 150.00 | 114.30 | 89.85 | 91.45 | 0.00 | - | - | 1 | 88.93% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 100.70 | 86.95 | 88.70 | 0.00 | - | - | 3 | 88.35% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 160.00 | 102.10 | 83.65 | 86.55 | 0.00 | - | - | 2 | 87.83% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 99.50 | 81.15 | 84.10 | 0.00 | - | 2 | 4 | 87.63% |
| COIN250221C00170000 | 2024-04-24 9:50AM EDT | 170.00 | 103.75 | 78.80 | 81.30 | 0.00 | - | 1 | 2 | 87.16% |
| COIN250221C00175000 | 2024-05-01 10:09AM EDT | 175.00 | 74.00 | 76.50 | 79.55 | -17.55 | -19.17% | 1 | 15 | 87.47% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 180.00 | 99.15 | 75.40 | 76.95 | 0.00 | - | 2 | 16 | 87.93% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 190.00 | 73.20 | 71.10 | 74.00 | 0.00 | - | 2 | 2 | 88.61% |
| COIN250221C00195000 | 2024-04-24 10:38AM EDT | 195.00 | 85.15 | 69.10 | 71.20 | 0.00 | - | - | 1 | 87.91% |
| COIN250221C00200000 | 2024-05-01 9:32AM EDT | 200.00 | 61.77 | 67.20 | 69.85 | -9.58 | -13.43% | 2 | 22 | 88.28% |
| COIN250221C00210000 | 2024-05-01 3:11PM EDT | 210.00 | 68.00 | 62.60 | 64.90 | +3.30 | +5.10% | 4 | 358 | 86.55% |
| COIN250221C00220000 | 2024-05-01 9:32AM EDT | 220.00 | 55.06 | 60.35 | 61.45 | -4.64 | -7.77% | 2 | 37 | 87.29% |
| COIN250221C00230000 | 2024-04-30 3:25PM EDT | 230.00 | 53.71 | 56.85 | 58.90 | 0.00 | - | 7 | 81 | 87.47% |
| COIN250221C00240000 | 2024-05-01 2:31PM EDT | 240.00 | 56.10 | 53.65 | 55.60 | -16.32 | -22.54% | 1 | 18 | 87.08% |
| COIN250221C00250000 | 2024-05-01 3:14PM EDT | 250.00 | 57.10 | 50.40 | 52.75 | -5.60 | -8.93% | 2 | 24 | 86.72% |
| COIN250221C00260000 | 2024-04-30 9:34AM EDT | 260.00 | 51.30 | 48.15 | 50.50 | 0.00 | - | 1 | 73 | 87.21% |
| COIN250221C00270000 | 2024-04-29 9:32AM EDT | 270.00 | 57.50 | 46.00 | 47.55 | 0.00 | - | 1 | 90 | 87.08% |
| COIN250221C00280000 | 2024-05-01 1:56PM EDT | 280.00 | 44.00 | 42.95 | 44.75 | -9.29 | -17.43% | 1 | 31 | 86.27% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 290.00 | 47.75 | 40.80 | 42.60 | 0.00 | - | - | 1 | 86.30% |
| COIN250221C00300000 | 2024-04-30 1:44PM EDT | 300.00 | 37.65 | 39.25 | 40.85 | 0.00 | - | 1 | 53 | 86.83% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 310.00 | 48.10 | 36.85 | 39.05 | 0.00 | - | 3 | 32 | 86.60% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 320.00 | 67.15 | 30.80 | 32.90 | 0.00 | - | 2 | 2 | 80.83% |
| COIN250221C00330000 | 2024-05-01 9:33AM EDT | 330.00 | 31.70 | 33.30 | 35.70 | -3.85 | -10.83% | 1 | 11 | 86.71% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 340.00 | 46.87 | 31.60 | 33.70 | 0.00 | - | - | 1 | 86.39% |
| COIN250221C00350000 | 2024-05-01 10:11AM EDT | 350.00 | 28.65 | 30.90 | 32.25 | -16.30 | -36.26% | 1 | 3 | 87.00% |
| COIN250221C00360000 | 2024-05-01 3:35PM EDT | 360.00 | 30.25 | 28.80 | 31.30 | -29.80 | -49.63% | 2 | 2 | 86.89% |
| COIN250221C00370000 | 2024-04-16 2:34PM EDT | 370.00 | 32.25 | 26.70 | 29.25 | 0.00 | - | 2 | 5 | 85.89% |
| COIN250221C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 49.20 | 25.80 | 28.10 | 0.00 | - | 4 | 6 | 86.26% |
| COIN250221C00400000 | 2024-05-01 12:52PM EDT | 400.00 | 23.53 | 24.60 | 25.50 | -1.47 | -5.88% | 1 | 32 | 86.93% |
| COIN250221C00410000 | 2024-04-04 11:59AM EDT | 410.00 | 45.70 | 23.50 | 24.45 | 0.00 | - | 11 | 11 | 86.96% |
| COIN250221C00420000 | 2024-05-01 1:28PM EDT | 420.00 | 22.00 | 22.50 | 23.40 | -11.57 | -34.47% | 5 | 1 | 86.98% |
| COIN250221C00430000 | 2024-04-10 9:38AM EDT | 430.00 | 33.30 | 21.55 | 22.40 | 0.00 | - | - | 3 | 86.99% |
| COIN250221C00450000 | 2024-04-15 10:51AM EDT | 450.00 | 30.65 | 19.85 | 20.75 | 0.00 | - | 1 | 11 | 87.21% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 500.00 | 25.90 | 16.15 | 18.20 | 0.00 | - | 6 | 2 | 88.39% |
| COIN250221C00520000 | 2024-04-30 10:08AM EDT | 520.00 | 14.00 | 14.95 | 15.95 | -1.90 | -11.95% | 3 | 68 | 87.66% |
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 | 8.05 | 8.35 | 0.00 | - | 1 | 50 | 81.14% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 105.00 | 9.65 | 9.15 | 9.55 | 0.00 | - | 22 | 12 | 80.53% |
| COIN250221P00110000 | 2024-04-19 3:02PM EDT | 110.00 | 11.40 | 10.45 | 10.80 | 0.00 | - | 1 | 33 | 80.06% |
| COIN250221P00115000 | 2024-04-30 3:18PM EDT | 115.00 | 13.15 | 11.80 | 12.20 | 0.00 | - | 1 | 2 | 79.63% |
| COIN250221P00120000 | 2024-04-26 3:06PM EDT | 120.00 | 11.25 | 13.30 | 13.65 | 0.00 | - | 1 | 15 | 79.24% |
| COIN250221P00130000 | 2024-04-22 2:34PM EDT | 130.00 | 15.40 | 16.45 | 17.15 | 0.00 | - | 1 | 37 | 78.73% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 140.00 | 18.70 | 20.10 | 20.60 | 0.00 | - | 1 | 9 | 77.94% |
| COIN250221P00145000 | 2024-04-26 12:54PM EDT | 145.00 | 19.41 | 22.10 | 22.60 | 0.00 | - | 1 | 2 | 77.75% |
| COIN250221P00150000 | 2024-05-01 2:48PM EDT | 150.00 | 22.55 | 24.20 | 24.75 | -0.45 | -1.96% | 1 | 12 | 77.62% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 155.00 | 22.45 | 26.35 | 27.55 | 0.00 | - | - | 3 | 77.97% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 160.00 | 22.00 | 27.50 | 29.20 | 0.00 | - | 1 | 1 | 76.26% |
| COIN250221P00165000 | 2024-04-30 9:36AM EDT | 165.00 | 30.50 | 30.95 | 31.60 | 0.00 | - | 1 | 15 | 77.08% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 170.00 | 31.35 | 33.45 | 34.95 | 0.00 | - | - | 30 | 77.71% |
| COIN250221P00175000 | 2024-04-16 10:05AM EDT | 175.00 | 36.10 | 35.85 | 36.55 | 0.00 | - | - | 22 | 76.70% |
| COIN250221P00180000 | 2024-04-30 11:41AM EDT | 180.00 | 39.10 | 38.25 | 39.15 | 0.00 | - | 1 | 3 | 76.39% |
| COIN250221P00185000 | 2024-04-29 1:04PM EDT | 185.00 | 38.00 | 40.25 | 41.85 | 0.00 | - | 1 | 5 | 75.74% |
| COIN250221P00190000 | 2024-04-30 11:41AM EDT | 190.00 | 44.60 | 43.20 | 44.65 | 0.00 | - | 1 | 8 | 75.78% |
| COIN250221P00195000 | 2024-04-29 3:27PM EDT | 195.00 | 45.20 | 46.45 | 47.50 | 0.00 | - | 24 | 34 | 75.97% |
| COIN250221P00200000 | 2024-04-29 9:55AM EDT | 200.00 | 46.45 | 49.60 | 50.45 | 0.00 | - | 1 | 127 | 76.05% |
| COIN250221P00210000 | 2024-04-19 1:57PM EDT | 210.00 | 55.50 | 55.65 | 56.60 | 0.00 | - | 2 | 42 | 75.90% |
| COIN250221P00220000 | 2024-05-01 12:13PM EDT | 220.00 | 63.79 | 60.75 | 63.10 | +1.24 | +1.98% | 1 | 3 | 74.99% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 230.00 | 65.94 | 68.25 | 69.35 | 0.00 | - | 5 | 4 | 75.24% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 240.00 | 62.38 | 74.45 | 76.50 | 0.00 | - | 1 | 1 | 74.90% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 250.00 | 67.02 | 81.90 | 83.00 | 0.00 | - | 1 | 2 | 74.68% |
| COIN250221P00260000 | 2024-04-30 10:31AM EDT | 260.00 | 90.15 | 89.00 | 91.60 | 0.00 | - | 2 | 61 | 75.36% |
| COIN250221P00270000 | 2024-04-30 10:50AM EDT | 270.00 | 96.67 | 96.20 | 98.95 | 0.00 | - | 4 | 71 | 75.03% |
| COIN250221P00280000 | 2024-05-01 11:14AM EDT | 280.00 | 108.99 | 102.80 | 105.10 | +12.67 | +13.15% | 1 | 30 | 73.28% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 312.50 | 316.55 | 0.00 | - | - | 1 | 64.22% |
© 2024 Yahoo. All rights reserved.