Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218C00125000 | 2024-04-26 10:25AM EDT | 125.00 | 151.35 | 155.20 | 159.00 | +10.35 | +7.34% | 1 | 23 | 86.67% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 130.00 | 146.15 | 152.50 | 156.50 | 0.00 | - | 1 | 9 | 85.90% |
| COIN261218C00135000 | 2024-04-12 3:55PM EDT | 135.00 | 159.59 | 150.40 | 154.50 | 0.00 | - | - | 1 | 85.77% |
| COIN261218C00140000 | 2024-04-22 10:09AM EDT | 140.00 | 139.50 | 148.55 | 152.00 | 0.00 | - | 2 | 9 | 85.44% |
| COIN261218C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 126.90 | 146.15 | 150.00 | 0.00 | - | 1 | 6 | 85.05% |
| COIN261218C00150000 | 2024-04-23 11:15AM EDT | 150.00 | 144.10 | 144.75 | 148.00 | 0.00 | - | 1 | 20 | 85.17% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 155.00 | 139.00 | 141.90 | 146.00 | 0.00 | - | 1 | 5 | 84.47% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 165.00 | 131.77 | 138.30 | 142.00 | 0.00 | - | 1 | 3 | 84.09% |
| COIN261218C00170000 | 2024-04-03 3:33PM EDT | 170.00 | 149.00 | 136.55 | 140.50 | 0.00 | - | 2 | 1 | 84.13% |
| COIN261218C00175000 | 2024-04-18 11:36AM EDT | 175.00 | 126.70 | 134.65 | 138.30 | 0.00 | - | 1 | 8 | 83.72% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 180.00 | 126.64 | 133.05 | 136.45 | 0.00 | - | 4 | 8 | 83.59% |
| COIN261218C00185000 | 2024-04-25 2:22PM EDT | 185.00 | 125.95 | 131.20 | 135.00 | 0.00 | - | 5 | 8 | 83.51% |
| COIN261218C00190000 | 2024-04-01 11:45AM EDT | 190.00 | 146.60 | 129.50 | 133.50 | 0.00 | - | - | 1 | 83.44% |
| COIN261218C00195000 | 2024-04-18 9:39AM EDT | 195.00 | 110.37 | 128.00 | 131.50 | 0.00 | - | 1 | 11 | 83.20% |
| COIN261218C00200000 | 2024-04-26 11:38AM EDT | 200.00 | 120.59 | 126.85 | 129.95 | +1.59 | +1.34% | 10 | 20 | 83.31% |
| COIN261218C00210000 | 2024-04-26 11:11AM EDT | 210.00 | 117.14 | 123.35 | 127.00 | +8.67 | +7.99% | 1 | 29 | 82.97% |
| COIN261218C00220000 | 2024-04-26 11:32AM EDT | 220.00 | 116.00 | 119.95 | 124.00 | +4.11 | +3.67% | 1 | 6 | 82.57% |
| COIN261218C00230000 | 2024-04-26 1:52PM EDT | 230.00 | 116.67 | 117.05 | 121.50 | +3.67 | +3.25% | 2 | 8 | 82.51% |
| COIN261218C00240000 | 2024-04-26 1:52PM EDT | 240.00 | 113.63 | 114.80 | 118.40 | -0.87 | -0.76% | 4 | 31 | 82.38% |
| COIN261218C00250000 | 2024-04-26 11:09AM EDT | 250.00 | 107.45 | 112.10 | 116.00 | -0.48 | -0.44% | 2 | 71 | 82.29% |
| COIN261218C00260000 | 2024-04-25 2:08PM EDT | 260.00 | 104.30 | 109.55 | 112.90 | 0.00 | - | 1 | 37 | 81.91% |
| COIN261218C00270000 | 2024-04-26 11:07AM EDT | 270.00 | 102.44 | 106.90 | 110.45 | +3.64 | +3.68% | 2 | 40 | 81.69% |
| COIN261218C00280000 | 2024-04-26 3:06PM EDT | 280.00 | 104.10 | 104.45 | 108.50 | +4.20 | +4.20% | 1 | 11 | 81.67% |
| COIN261218C00290000 | 2024-04-22 3:38PM EDT | 290.00 | 95.80 | 102.35 | 106.00 | +1.10 | +1.16% | 1 | 62 | 81.53% |
| COIN261218C00300000 | 2024-04-26 3:09PM EDT | 300.00 | 100.05 | 99.75 | 103.50 | +5.13 | +5.40% | 6 | 112 | 81.15% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 310.00 | 88.70 | 97.40 | 101.50 | 0.00 | - | 1 | 1 | 81.00% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 320.00 | 92.00 | 95.50 | 99.45 | 0.00 | - | 5 | 7 | 80.95% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 330.00 | 93.12 | 93.45 | 97.40 | 0.00 | - | 12 | 15 | 80.80% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 340.00 | 76.50 | 91.50 | 95.35 | 0.00 | - | 1 | 5 | 80.64% |
| COIN261218C00350000 | 2024-04-26 10:45AM EDT | 350.00 | 87.05 | 89.65 | 93.40 | +2.12 | +2.50% | 1 | 116 | 80.52% |
| COIN261218C00370000 | 2024-04-18 9:44AM EDT | 370.00 | 72.37 | 85.80 | 90.00 | 0.00 | - | 1 | 14 | 80.29% |
| COIN261218C00380000 | 2024-04-11 3:53PM EDT | 380.00 | 99.25 | 84.20 | 88.15 | 0.00 | - | 1 | 1 | 80.19% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 390.00 | 69.60 | 82.85 | 86.45 | 0.00 | - | 1 | 1 | 80.19% |
| COIN261218C00400000 | 2024-04-23 10:15AM EDT | 400.00 | 80.10 | 81.20 | 83.85 | 0.00 | - | 2 | 20 | 79.75% |
| COIN261218C00410000 | 2024-04-24 2:00PM EDT | 410.00 | 76.75 | 79.45 | 82.30 | 0.00 | - | 2 | 2 | 79.61% |
| COIN261218C00420000 | 2024-04-16 10:16AM EDT | 420.00 | 66.91 | 78.10 | 81.75 | 0.00 | - | 1 | 1 | 79.91% |
| COIN261218C00430000 | 2024-04-02 9:59AM EDT | 430.00 | 79.40 | 76.85 | 79.45 | 0.00 | - | - | 1 | 79.63% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 440.00 | 64.20 | 75.20 | 77.75 | 0.00 | - | 1 | 1 | 79.39% |
| COIN261218C00450000 | 2024-04-19 12:21PM EDT | 450.00 | 61.90 | 73.90 | 76.50 | 0.00 | - | 10 | 31 | 79.39% |
| COIN261218C00460000 | 2024-04-16 10:21AM EDT | 460.00 | 61.20 | 72.40 | 75.25 | 0.00 | - | 1 | 1 | 79.31% |
| COIN261218C00470000 | 2024-04-24 10:31AM EDT | 470.00 | 68.53 | 71.15 | 74.00 | 0.00 | - | 40 | 100 | 79.28% |
| COIN261218C00480000 | 2024-04-15 1:28PM EDT | 480.00 | 67.80 | 70.20 | 72.60 | 0.00 | - | 1 | 1 | 79.28% |
| COIN261218C00490000 | 2024-04-24 10:31AM EDT | 490.00 | 66.18 | 68.45 | 71.45 | 0.00 | - | 40 | 101 | 79.09% |
| COIN261218C00500000 | 2024-04-26 11:14AM EDT | 500.00 | 63.70 | 67.35 | 70.20 | +3.06 | +5.05% | 42 | 168 | 79.05% |
| COIN261218C00510000 | 2024-04-24 9:35AM EDT | 510.00 | 65.50 | 66.25 | 69.95 | 0.00 | - | 5 | 51 | 79.32% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218P00125000 | 2024-04-26 10:47AM EDT | 125.00 | 32.50 | 30.65 | 32.00 | +0.20 | +0.62% | 1 | 19 | 68.70% |
| COIN261218P00130000 | 2024-04-24 10:33AM EDT | 130.00 | 33.40 | 32.85 | 34.35 | 0.00 | - | 2 | 3 | 68.42% |
| COIN261218P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 36.90 | 35.15 | 36.60 | +5.38 | +17.07% | 2 | 1 | 68.08% |
| COIN261218P00140000 | 2024-04-23 11:21AM EDT | 140.00 | 37.74 | 37.50 | 39.15 | 0.00 | - | 1 | 3 | 67.88% |
| COIN261218P00145000 | 2024-04-26 10:48AM EDT | 145.00 | 41.95 | 39.95 | 41.85 | +6.00 | +16.69% | 1 | 2 | 67.76% |
| COIN261218P00150000 | 2024-04-26 3:09PM EDT | 150.00 | 44.40 | 42.35 | 44.30 | -0.85 | -1.88% | 2 | 7 | 67.43% |
| COIN261218P00160000 | 2024-04-25 10:13AM EDT | 160.00 | 49.45 | 47.50 | 49.50 | 0.00 | - | 1 | 27 | 66.97% |
| COIN261218P00165000 | 2024-04-26 12:56PM EDT | 165.00 | 49.85 | 50.15 | 52.40 | +1.85 | +3.85% | 1 | 4 | 66.85% |
| COIN261218P00170000 | 2024-04-09 11:12AM EDT | 170.00 | 50.23 | 52.85 | 55.00 | 0.00 | - | - | 1 | 66.57% |
| COIN261218P00180000 | 2024-04-15 2:17PM EDT | 180.00 | 57.69 | 58.45 | 60.45 | 0.00 | - | 1 | 2 | 66.12% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 185.00 | 61.38 | 61.30 | 63.15 | 0.00 | - | 4 | 12 | 65.85% |
| COIN261218P00190000 | 2024-04-12 3:57PM EDT | 190.00 | 60.99 | 64.10 | 66.10 | 0.00 | - | - | 1 | 65.63% |
| COIN261218P00200000 | 2024-04-26 1:26PM EDT | 200.00 | 71.66 | 70.00 | 72.15 | +0.66 | +0.93% | 1 | 10 | 65.30% |
| COIN261218P00210000 | 2024-04-24 1:45PM EDT | 210.00 | 76.83 | 75.95 | 77.95 | 0.00 | - | 1 | 28 | 64.76% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 220.00 | 82.85 | 82.10 | 84.00 | 0.00 | - | 1 | 2 | 64.31% |
| COIN261218P00230000 | 2024-04-24 1:39PM EDT | 230.00 | 89.74 | 88.20 | 90.40 | 0.00 | - | 2 | 5 | 63.87% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 240.00 | 96.00 | 94.80 | 96.85 | 0.00 | - | 2 | 42 | 63.55% |
| COIN261218P00250000 | 2024-04-24 10:35AM EDT | 250.00 | 103.35 | 101.65 | 103.80 | 0.00 | - | 1 | 46 | 63.41% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 260.00 | 115.90 | 108.10 | 110.20 | 0.00 | - | 1 | 3 | 62.84% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 270.00 | 109.72 | 114.95 | 117.35 | 0.00 | - | 1 | 2 | 62.61% |
| COIN261218P00280000 | 2024-04-09 10:01AM EDT | 280.00 | 117.25 | 121.45 | 124.00 | 0.00 | - | - | 3 | 62.01% |
| COIN261218P00290000 | 2024-04-24 1:45PM EDT | 290.00 | 130.62 | 128.85 | 131.40 | 0.00 | - | 1 | 2 | 61.91% |
| COIN261218P00300000 | 2024-04-24 1:45PM EDT | 300.00 | 137.67 | 136.05 | 138.40 | 0.00 | - | 1 | 6 | 61.54% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 310.00 | 153.30 | 142.60 | 145.95 | 0.00 | - | 8 | 7 | 61.07% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 320.00 | 147.85 | 149.60 | 153.95 | 0.00 | - | 3 | 0 | 60.85% |
| COIN261218P00330000 | 2024-04-19 3:32PM EDT | 330.00 | 167.85 | 157.05 | 160.70 | 0.00 | - | 3 | 3 | 60.30% |
| COIN261218P00350000 | 2024-04-16 9:46AM EDT | 350.00 | 183.13 | 172.80 | 175.45 | 0.00 | - | 1 | 3 | 59.74% |
| COIN261218P00390000 | 2024-03-27 11:37AM EDT | 390.00 | 196.00 | 208.25 | 211.35 | 0.00 | - | 5 | 3 | 61.42% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 400.00 | 217.98 | 211.00 | 214.80 | 0.00 | - | 3 | 3 | 57.93% |
| COIN261218P00430000 | 2024-04-01 10:59AM EDT | 430.00 | 225.79 | 235.60 | 239.70 | 0.00 | - | - | 3 | 57.29% |
| COIN261218P00460000 | 2024-03-26 3:40PM EDT | 460.00 | 245.85 | 267.50 | 271.45 | 0.00 | - | 4 | 4 | 61.04% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 490.00 | 275.25 | 286.00 | 290.00 | 0.00 | - | 3 | 3 | 55.58% |
| COIN261218P00500000 | 2024-04-15 1:09PM EDT | 500.00 | 294.20 | 294.55 | 298.50 | 0.00 | - | 10 | 13 | 55.27% |
© 2024 Yahoo. All rights reserved.