Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00100000 | 2024-06-06 1:19PM EDT | 100.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00105000 | 2024-06-20 3:03PM EDT | 105.00 | 130.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00110000 | 2024-05-03 3:58PM EDT | 110.00 | 119.63 | 118.15 | 122.50 | 0.00 | - | 3 | 2 | 0.00% |
| COIN241018C00115000 | 2024-05-20 2:47PM EDT | 115.00 | 109.00 | 123.25 | 126.70 | 0.00 | - | 1 | 2 | 101.62% |
| COIN241018C00120000 | 2024-05-20 2:47PM EDT | 120.00 | 104.65 | 118.95 | 122.20 | 0.00 | - | 1 | 16 | 99.90% |
| COIN241018C00125000 | 2024-06-20 3:36PM EDT | 125.00 | 113.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COIN241018C00130000 | 2024-06-20 2:24PM EDT | 130.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00135000 | 2024-06-18 10:56AM EDT | 135.00 | 110.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00140000 | 2024-06-17 10:23AM EDT | 140.00 | 103.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00145000 | 2024-06-20 1:07PM EDT | 145.00 | 95.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241018C00150000 | 2024-06-06 11:39AM EDT | 150.00 | 116.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00155000 | 2024-06-13 12:47PM EDT | 155.00 | 99.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00160000 | 2024-06-06 2:16PM EDT | 160.00 | 110.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241018C00165000 | 2024-05-24 1:01PM EDT | 165.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN241018C00170000 | 2024-06-12 12:42PM EDT | 170.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00175000 | 2024-06-11 10:25AM EDT | 175.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00180000 | 2024-06-18 1:46PM EDT | 180.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00185000 | 2024-06-11 11:37AM EDT | 185.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN241018C00190000 | 2024-06-17 2:17PM EDT | 190.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00195000 | 2024-06-17 9:49AM EDT | 195.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00200000 | 2024-06-18 1:06PM EDT | 200.00 | 61.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN241018C00210000 | 2024-06-18 12:50PM EDT | 210.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00220000 | 2024-06-20 1:38PM EDT | 220.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241018C00230000 | 2024-06-20 3:10PM EDT | 230.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN241018C00240000 | 2024-06-20 3:36PM EDT | 240.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| COIN241018C00250000 | 2024-06-20 3:55PM EDT | 250.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| COIN241018C00260000 | 2024-06-20 11:00AM EDT | 260.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COIN241018C00270000 | 2024-06-20 2:21PM EDT | 270.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| COIN241018C00280000 | 2024-06-20 1:56PM EDT | 280.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| COIN241018C00290000 | 2024-06-20 2:38PM EDT | 290.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN241018C00300000 | 2024-06-20 2:53PM EDT | 300.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COIN241018C00310000 | 2024-06-20 2:53PM EDT | 310.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN241018C00320000 | 2024-06-20 1:33PM EDT | 320.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN241018C00330000 | 2024-06-20 12:22PM EDT | 330.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| COIN241018C00340000 | 2024-06-17 10:35AM EDT | 340.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241018C00350000 | 2024-06-20 1:35PM EDT | 350.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COIN241018C00360000 | 2024-06-20 11:07AM EDT | 360.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN241018C00370000 | 2024-06-20 11:39AM EDT | 370.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN241018C00380000 | 2024-06-14 3:03PM EDT | 380.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN241018C00390000 | 2024-06-20 11:37AM EDT | 390.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COIN241018C00400000 | 2024-06-20 10:50AM EDT | 400.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241018C00410000 | 2024-06-12 10:34AM EDT | 410.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018C00420000 | 2024-06-18 11:41AM EDT | 420.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018C00430000 | 2024-06-17 10:54AM EDT | 430.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018C00440000 | 2024-06-18 10:02AM EDT | 440.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018C00450000 | 2024-06-18 10:32AM EDT | 450.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018C00460000 | 2024-06-20 9:44AM EDT | 460.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN241018C00470000 | 2024-06-20 12:35PM EDT | 470.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN241018C00480000 | 2024-06-17 9:59AM EDT | 480.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN241018C00490000 | 2024-06-18 9:39AM EDT | 490.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018C00500000 | 2024-06-20 2:01PM EDT | 500.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN241018C00510000 | 2024-06-18 10:05AM EDT | 510.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018C00520000 | 2024-06-20 2:59PM EDT | 520.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,684 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00100000 | 2024-06-20 12:30PM EDT | 100.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| COIN241018P00105000 | 2024-06-20 2:51PM EDT | 105.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018P00115000 | 2024-06-20 1:32PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN241018P00120000 | 2024-06-13 10:31AM EDT | 120.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018P00125000 | 2024-06-20 1:55PM EDT | 125.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN241018P00130000 | 2024-06-18 12:28PM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN241018P00135000 | 2024-06-18 10:56AM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN241018P00140000 | 2024-06-20 11:35AM EDT | 140.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241018P00145000 | 2024-06-20 9:42AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241018P00150000 | 2024-06-20 3:25PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN241018P00155000 | 2024-06-14 1:57PM EDT | 155.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN241018P00160000 | 2024-06-20 12:31PM EDT | 160.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241018P00165000 | 2024-06-12 10:52AM EDT | 165.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241018P00170000 | 2024-06-20 2:15PM EDT | 170.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN241018P00175000 | 2024-06-18 1:48PM EDT | 175.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COIN241018P00180000 | 2024-06-20 9:41AM EDT | 180.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN241018P00185000 | 2024-06-20 2:54PM EDT | 185.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COIN241018P00190000 | 2024-06-20 9:44AM EDT | 190.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COIN241018P00195000 | 2024-06-20 10:32AM EDT | 195.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN241018P00200000 | 2024-06-20 11:29AM EDT | 200.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| COIN241018P00210000 | 2024-06-17 3:51PM EDT | 210.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COIN241018P00220000 | 2024-06-20 3:50PM EDT | 220.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COIN241018P00230000 | 2024-06-20 3:51PM EDT | 230.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| COIN241018P00240000 | 2024-06-20 3:50PM EDT | 240.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN241018P00250000 | 2024-06-20 3:51PM EDT | 250.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN241018P00260000 | 2024-06-20 3:51PM EDT | 260.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN241018P00270000 | 2024-06-18 1:38PM EDT | 270.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN241018P00280000 | 2024-06-07 2:25PM EDT | 280.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN241018P00290000 | 2024-06-17 3:51PM EDT | 290.00 | 69.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241018P00300000 | 2024-06-11 12:43PM EDT | 300.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018P00320000 | 2024-06-18 10:00AM EDT | 320.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018P00330000 | 2024-05-13 2:13PM EDT | 330.00 | 135.59 | 93.85 | 95.90 | 0.00 | - | 1 | 1 | 34.33% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 340.00 | 143.20 | 139.25 | 140.90 | 0.00 | - | - | 1 | 119.79% |
| COIN241018P00350000 | 2024-05-03 9:55AM EDT | 350.00 | 137.90 | 132.25 | 136.25 | 0.00 | - | 3 | 3 | 92.01% |
| COIN241018P00370000 | 2024-06-06 2:40PM EDT | 370.00 | 125.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 420.00 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 122.69% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 450.00 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 123.90% |
© 2024 Yahoo. All rights reserved.