Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 September 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 125.00 | 146.13 | 152.55 | 156.00 | 0.00 | - | 1 | 1 | 87.31% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 130.00 | 159.49 | 150.05 | 154.00 | 0.00 | - | 1 | 1 | 87.08% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 140.00 | 159.95 | 145.75 | 148.95 | 0.00 | - | 2 | 1 | 86.24% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 150.00 | 141.99 | 141.65 | 145.00 | 0.00 | - | 1 | 2 | 86.00% |
| COIN260918C00160000 | 2024-04-08 11:43AM EDT | 160.00 | 154.77 | 137.60 | 140.50 | 0.00 | - | 1 | 2 | 85.31% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 165.00 | 153.10 | 135.50 | 139.00 | 0.00 | - | 6 | 6 | 85.27% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 175.00 | 141.30 | 131.80 | 135.50 | 0.00 | - | - | 1 | 85.08% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 185.00 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 78.95% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 190.00 | 145.60 | 126.30 | 130.00 | 0.00 | - | 1 | 1 | 84.43% |
| COIN260918C00200000 | 2024-04-26 11:11AM EDT | 200.00 | 117.14 | 123.25 | 126.50 | -19.93 | -14.54% | 1 | 3 | 84.23% |
| COIN260918C00210000 | 2024-04-16 10:33AM EDT | 210.00 | 100.42 | 119.80 | 123.50 | 0.00 | - | 1 | 0 | 83.97% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 220.00 | 107.71 | 116.90 | 120.50 | 0.00 | - | 2 | 1 | 83.86% |
| COIN260918C00230000 | 2024-04-19 3:45PM EDT | 230.00 | 94.94 | 114.20 | 117.50 | 0.00 | - | 2 | 0 | 83.73% |
| COIN260918C00240000 | 2024-04-26 2:04PM EDT | 240.00 | 111.90 | 111.00 | 114.45 | +13.58 | +13.81% | 1 | 2 | 83.29% |
| COIN260918C00250000 | 2024-04-25 3:05PM EDT | 250.00 | 101.33 | 108.35 | 111.90 | 0.00 | - | 2 | 5 | 83.22% |
| COIN260918C00260000 | 2024-04-24 3:22PM EDT | 260.00 | 102.45 | 105.65 | 108.85 | +3.95 | +4.01% | 1 | 7 | 82.84% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 270.00 | 85.33 | 103.45 | 106.50 | 0.00 | - | 7 | 9 | 82.88% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 280.00 | 82.24 | 100.90 | 104.00 | 0.00 | - | 2 | 1 | 82.66% |
| COIN260918C00290000 | 2024-03-25 10:23AM EDT | 290.00 | 127.50 | 94.15 | 97.80 | 0.00 | - | 1 | 1 | 79.36% |
| COIN260918C00300000 | 2024-04-15 1:46PM EDT | 300.00 | 93.30 | 96.25 | 99.25 | 0.00 | - | 1 | 1 | 82.31% |
| COIN260918C00350000 | 2024-04-16 9:32AM EDT | 350.00 | 74.35 | 85.80 | 88.95 | 0.00 | - | - | 1 | 81.60% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 360.00 | 90.43 | 84.35 | 87.00 | 0.00 | - | - | 1 | 81.60% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 380.00 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 78.47% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 400.00 | 83.50 | 77.30 | 80.00 | 0.00 | - | - | 1 | 81.07% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 420.00 | 61.00 | 74.30 | 77.00 | 0.00 | - | 1 | 1 | 80.98% |
| COIN260918C00430000 | 2024-03-27 10:07AM EDT | 430.00 | 84.25 | 68.75 | 71.95 | 0.00 | - | 10 | 10 | 78.26% |
| COIN260918C00500000 | 2024-04-02 11:56AM EDT | 500.00 | 66.00 | 63.80 | 66.35 | 0.00 | - | 1 | 4 | 80.52% |
Putsfor18 September 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918P00125000 | 2024-04-12 9:48AM EDT | 125.00 | 26.90 | 29.35 | 30.65 | 0.00 | - | 1 | 4 | 70.47% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 150.00 | 35.72 | 40.90 | 42.95 | 0.00 | - | 1 | 11 | 69.33% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 155.00 | 44.10 | 43.35 | 45.25 | 0.00 | - | 1 | 2 | 68.93% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 160.00 | 49.70 | 45.95 | 47.85 | 0.00 | - | - | 1 | 68.72% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 165.00 | 43.85 | 48.55 | 50.50 | 0.00 | - | - | 6 | 68.49% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 170.00 | 54.10 | 51.20 | 52.95 | 0.00 | - | 1 | 1 | 68.14% |
| COIN260918P00195000 | 2024-04-24 9:56AM EDT | 195.00 | 65.40 | 65.15 | 67.20 | 0.00 | - | 4 | 5 | 67.11% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 200.00 | 63.85 | 68.15 | 70.20 | 0.00 | - | 1 | 11 | 66.96% |
| COIN260918P00210000 | 2024-03-25 10:53AM EDT | 210.00 | 65.40 | 73.60 | 76.45 | 0.00 | - | 1 | 1 | 66.43% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 220.00 | 74.07 | 80.20 | 82.30 | 0.00 | - | 10 | 10 | 66.10% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 230.00 | 79.32 | 86.70 | 88.75 | 0.00 | - | 1 | 2 | 65.86% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 240.00 | 87.48 | 93.10 | 95.05 | 0.00 | - | 1 | 1 | 65.41% |
| COIN260918P00250000 | 2024-03-28 12:21PM EDT | 250.00 | 91.89 | 99.30 | 101.95 | 0.00 | - | 10 | 11 | 65.03% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 260.00 | 101.85 | 106.05 | 108.85 | 0.00 | - | - | 2 | 64.76% |
| COIN260918P00300000 | 2024-04-09 11:45AM EDT | 300.00 | 129.59 | 134.15 | 137.00 | 0.00 | - | - | 2 | 63.49% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 500.00 | 292.18 | 293.05 | 296.55 | 0.00 | - | - | 10 | 56.78% |
© 2024 Yahoo. All rights reserved.