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 | 2024-06-21 3:59PM EDT | 100.00 | 131.15 | 129.00 | 133.35 | -14.32 | -9.84% | 2 | 21 | 95.40% |
| COIN241220C00105000 | 2024-06-21 3:59PM EDT | 105.00 | 126.73 | 124.65 | 129.00 | -11.55 | -8.35% | 2 | 11 | 93.73% |
| COIN241220C00110000 | 2024-06-21 1:28PM EDT | 110.00 | 120.34 | 120.65 | 124.55 | -20.59 | -14.61% | 1 | 2 | 92.46% |
| COIN241220C00115000 | 2024-06-06 9:34AM EDT | 115.00 | 143.75 | 117.20 | 120.25 | 0.00 | - | 1 | 5 | 92.40% |
| COIN241220C00120000 | 2024-06-14 10:32AM EDT | 120.00 | 131.06 | 111.75 | 115.75 | 0.00 | - | 1 | 20 | 87.84% |
| COIN241220C00125000 | 2024-06-18 11:31AM EDT | 125.00 | 122.37 | 107.85 | 112.15 | 0.00 | - | 1 | 4 | 87.87% |
| COIN241220C00130000 | 2024-06-20 1:50PM EDT | 130.00 | 109.99 | 103.90 | 108.00 | 0.00 | - | 1 | 6 | 86.58% |
| COIN241220C00135000 | 2024-06-20 12:26PM EDT | 135.00 | 111.67 | 100.10 | 104.15 | 0.00 | - | 40 | 62 | 85.82% |
| COIN241220C00140000 | 2024-06-18 3:19PM EDT | 140.00 | 109.77 | 97.55 | 99.60 | 0.00 | - | 1 | 10 | 85.65% |
| COIN241220C00145000 | 2024-06-18 1:38PM EDT | 145.00 | 95.46 | 93.30 | 95.80 | -10.64 | -10.03% | 1 | 17 | 83.93% |
| COIN241220C00150000 | 2024-06-20 10:01AM EDT | 150.00 | 102.50 | 90.15 | 92.75 | 0.00 | - | 1 | 16 | 84.50% |
| COIN241220C00155000 | 2024-06-18 1:38PM EDT | 155.00 | 98.80 | 86.45 | 89.80 | 0.00 | - | 2 | 7 | 84.22% |
| COIN241220C00160000 | 2024-06-11 1:25PM EDT | 160.00 | 96.34 | 83.25 | 86.50 | 0.00 | - | 8 | 9 | 83.90% |
| COIN241220C00165000 | 2024-06-13 11:53AM EDT | 165.00 | 81.50 | 79.75 | 82.50 | -17.50 | -17.68% | 1 | 33 | 82.27% |
| COIN241220C00170000 | 2024-06-21 9:52AM EDT | 170.00 | 76.58 | 77.05 | 80.00 | -18.42 | -19.39% | 5 | 18 | 83.01% |
| COIN241220C00175000 | 2024-06-20 12:23PM EDT | 175.00 | 83.02 | 74.15 | 76.10 | 0.00 | - | 3 | 24 | 81.85% |
| COIN241220C00180000 | 2024-06-21 3:13PM EDT | 180.00 | 69.50 | 70.25 | 73.80 | -11.50 | -14.20% | 8 | 76 | 81.17% |
| COIN241220C00185000 | 2024-06-21 3:57PM EDT | 185.00 | 70.00 | 68.65 | 71.00 | -10.81 | -13.38% | 4 | 5 | 82.08% |
| COIN241220C00190000 | 2024-06-21 1:50PM EDT | 190.00 | 62.74 | 65.80 | 67.40 | -11.11 | -15.04% | 2 | 23 | 80.85% |
| COIN241220C00195000 | 2024-06-10 9:30AM EDT | 195.00 | 80.00 | 62.60 | 64.35 | 0.00 | - | 1 | 9 | 79.69% |
| COIN241220C00200000 | 2024-06-21 1:31PM EDT | 200.00 | 59.40 | 60.75 | 62.05 | -7.86 | -11.69% | 1 | 314 | 80.30% |
| COIN241220C00210000 | 2024-06-21 3:31PM EDT | 210.00 | 54.79 | 55.75 | 57.75 | -10.36 | -15.90% | 1 | 25 | 80.15% |
| COIN241220C00220000 | 2024-06-21 3:52PM EDT | 220.00 | 51.05 | 51.60 | 53.40 | -8.75 | -14.63% | 33 | 511 | 80.11% |
| COIN241220C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 47.95 | 46.85 | 48.70 | -2.40 | -4.77% | 9 | 87 | 78.79% |
| COIN241220C00240000 | 2024-06-20 10:24AM EDT | 240.00 | 44.82 | 43.95 | 45.85 | -5.44 | -10.82% | 1 | 129 | 80.01% |
| COIN241220C00250000 | 2024-06-21 3:00PM EDT | 250.00 | 39.30 | 40.55 | 41.25 | -6.90 | -14.94% | 17 | 370 | 78.99% |
| COIN241220C00260000 | 2024-06-21 2:51PM EDT | 260.00 | 35.79 | 36.85 | 38.45 | -12.63 | -26.08% | 12 | 125 | 78.75% |
| COIN241220C00270000 | 2024-06-20 1:40PM EDT | 270.00 | 32.58 | 34.45 | 35.15 | -3.62 | -10.00% | 2 | 156 | 78.76% |
| COIN241220C00280000 | 2024-06-21 1:38PM EDT | 280.00 | 30.50 | 31.60 | 33.35 | -3.62 | -10.61% | 3 | 92 | 79.26% |
| COIN241220C00290000 | 2024-06-20 3:29PM EDT | 290.00 | 33.43 | 29.50 | 30.85 | 0.00 | - | 3 | 537 | 79.47% |
| COIN241220C00300000 | 2024-06-21 3:21PM EDT | 300.00 | 26.58 | 27.05 | 28.70 | -4.99 | -15.81% | 119 | 541 | 79.38% |
| COIN241220C00310000 | 2024-06-21 10:24AM EDT | 310.00 | 25.00 | 24.90 | 26.70 | -5.80 | -18.83% | 2 | 51 | 79.38% |
| COIN241220C00320000 | 2024-06-21 2:47PM EDT | 320.00 | 22.50 | 23.10 | 24.85 | -9.55 | -29.80% | 7 | 569 | 79.52% |
| COIN241220C00330000 | 2024-06-21 1:45PM EDT | 330.00 | 20.50 | 21.80 | 23.20 | -4.50 | -18.00% | 5 | 114 | 80.01% |
| COIN241220C00340000 | 2024-06-21 10:26AM EDT | 340.00 | 20.35 | 20.25 | 21.55 | -5.30 | -20.66% | 3 | 246 | 80.07% |
| COIN241220C00350000 | 2024-06-21 1:35PM EDT | 350.00 | 18.00 | 18.85 | 19.85 | -4.45 | -19.82% | 2 | 401 | 79.99% |
| COIN241220C00360000 | 2024-06-21 10:45AM EDT | 360.00 | 17.20 | 17.55 | 18.75 | -5.35 | -23.73% | 3 | 131 | 80.34% |
| COIN241220C00370000 | 2024-06-18 2:12PM EDT | 370.00 | 21.30 | 16.35 | 17.60 | 0.00 | - | 1 | 159 | 80.55% |
| COIN241220C00380000 | 2024-06-14 9:40AM EDT | 380.00 | 24.37 | 14.95 | 16.25 | 0.00 | - | 6 | 69 | 80.21% |
| COIN241220C00390000 | 2024-06-17 9:43AM EDT | 390.00 | 18.65 | 14.20 | 15.55 | 0.00 | - | 26 | 184 | 80.95% |
| COIN241220C00400000 | 2024-06-21 1:19PM EDT | 400.00 | 13.00 | 13.05 | 14.55 | -2.73 | -17.36% | 23 | 1,644 | 80.86% |
| COIN241220C00410000 | 2024-06-21 1:37PM EDT | 410.00 | 11.95 | 12.40 | 12.90 | -1.60 | -11.81% | 2 | 144 | 80.44% |
| COIN241220C00420000 | 2024-06-17 2:25PM EDT | 420.00 | 17.35 | 11.30 | 12.30 | 0.00 | - | 32 | 104 | 80.49% |
| COIN241220C00430000 | 2024-06-17 10:42AM EDT | 430.00 | 14.50 | 10.85 | 12.00 | 0.00 | - | 26 | 157 | 81.47% |
| COIN241220C00440000 | 2024-06-21 12:25PM EDT | 440.00 | 10.22 | 10.10 | 11.10 | -1.78 | -14.83% | 60 | 51 | 81.33% |
| COIN241220C00450000 | 2024-06-20 2:02PM EDT | 450.00 | 10.00 | 9.55 | 10.60 | -0.90 | -8.26% | 2 | 2,831 | 81.77% |
| COIN241220C00460000 | 2024-06-21 1:23PM EDT | 460.00 | 8.80 | 8.95 | 9.95 | -4.00 | -31.25% | 1 | 37 | 81.86% |
| COIN241220C00470000 | 2024-05-31 2:55PM EDT | 470.00 | 11.70 | 8.40 | 9.35 | 0.00 | - | 1 | 16 | 81.96% |
| COIN241220C00480000 | 2024-06-12 2:16PM EDT | 480.00 | 16.95 | 7.85 | 8.70 | 0.00 | - | 2 | 97 | 81.90% |
| COIN241220C00490000 | 2024-06-20 2:18PM EDT | 490.00 | 8.90 | 7.45 | 8.20 | 0.00 | - | 1 | 63 | 82.13% |
| COIN241220C00500000 | 2024-06-17 3:17PM EDT | 500.00 | 11.17 | 6.90 | 7.65 | 0.00 | - | 31 | 354 | 81.98% |
| COIN241220C00510000 | 2024-06-11 12:36PM EDT | 510.00 | 10.55 | 6.60 | 7.10 | 0.00 | - | 15 | 69 | 82.09% |
| COIN241220C00520000 | 2024-06-21 2:11PM EDT | 520.00 | 6.00 | 6.20 | 6.75 | -1.95 | -24.53% | 4 | 526 | 82.27% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00100000 | 2024-06-21 1:40PM EDT | 100.00 | 2.44 | 2.27 | 2.63 | +0.24 | +10.91% | 9 | 322 | 78.04% |
| COIN241220P00105000 | 2024-06-21 1:35PM EDT | 105.00 | 2.90 | 2.30 | 3.50 | +0.51 | +21.34% | 6 | 59 | 77.00% |
| COIN241220P00110000 | 2024-06-21 10:21AM EDT | 110.00 | 3.40 | 2.98 | 3.55 | -0.05 | -1.45% | 1 | 21 | 75.18% |
| COIN241220P00115000 | 2024-06-06 10:58AM EDT | 115.00 | 3.50 | 3.85 | 4.20 | 0.00 | - | 1 | 87 | 75.32% |
| COIN241220P00120000 | 2024-06-21 11:24AM EDT | 120.00 | 4.75 | 4.50 | 4.85 | +0.37 | +8.45% | 1 | 180 | 74.48% |
| COIN241220P00125000 | 2024-06-12 9:55AM EDT | 125.00 | 4.23 | 5.30 | 5.70 | 0.00 | - | 10 | 74 | 74.10% |
| COIN241220P00130000 | 2024-06-21 1:54PM EDT | 130.00 | 6.90 | 6.10 | 6.50 | +0.75 | +12.20% | 1 | 32 | 73.31% |
| COIN241220P00135000 | 2024-06-21 1:50PM EDT | 135.00 | 7.80 | 7.10 | 7.50 | +1.30 | +20.00% | 1 | 74 | 72.98% |
| COIN241220P00140000 | 2024-06-21 11:24AM EDT | 140.00 | 8.58 | 8.15 | 8.65 | +1.16 | +15.63% | 1 | 222 | 72.67% |
| COIN241220P00145000 | 2024-06-17 9:55AM EDT | 145.00 | 9.85 | 9.40 | 9.75 | +0.60 | +6.49% | 1 | 23 | 72.30% |
| COIN241220P00150000 | 2024-06-21 1:45PM EDT | 150.00 | 11.50 | 10.65 | 11.15 | +1.35 | +13.30% | 22 | 286 | 72.10% |
| COIN241220P00155000 | 2024-06-17 3:11PM EDT | 155.00 | 10.05 | 12.10 | 12.55 | 0.00 | - | 3 | 11 | 71.88% |
| COIN241220P00160000 | 2024-06-21 1:41PM EDT | 160.00 | 14.38 | 13.60 | 14.15 | +1.63 | +12.78% | 11 | 242 | 71.72% |
| COIN241220P00165000 | 2024-06-21 2:36PM EDT | 165.00 | 16.15 | 15.25 | 15.70 | +3.45 | +27.17% | 1 | 38 | 71.44% |
| COIN241220P00170000 | 2024-06-21 1:41PM EDT | 170.00 | 17.85 | 16.95 | 17.65 | +2.15 | +13.69% | 3 | 635 | 71.43% |
| COIN241220P00175000 | 2024-06-21 10:09AM EDT | 175.00 | 19.65 | 18.85 | 19.50 | +2.00 | +11.33% | 2 | 284 | 71.29% |
| COIN241220P00180000 | 2024-06-21 3:55PM EDT | 180.00 | 21.06 | 20.85 | 21.40 | +1.83 | +9.52% | 2 | 149 | 71.09% |
| COIN241220P00185000 | 2024-06-21 2:04PM EDT | 185.00 | 24.37 | 22.10 | 24.00 | +2.97 | +13.88% | 5 | 77 | 70.65% |
| COIN241220P00190000 | 2024-06-21 12:45PM EDT | 190.00 | 25.30 | 25.10 | 25.60 | +5.87 | +30.21% | 77 | 113 | 70.75% |
| COIN241220P00195000 | 2024-06-21 2:03PM EDT | 195.00 | 29.06 | 26.75 | 28.00 | +4.86 | +20.08% | 1 | 74 | 70.14% |
| COIN241220P00200000 | 2024-06-21 2:03PM EDT | 200.00 | 31.34 | 28.90 | 30.30 | +1.84 | +6.24% | 6 | 336 | 69.74% |
| COIN241220P00210000 | 2024-06-21 12:44PM EDT | 210.00 | 35.03 | 34.65 | 35.50 | +3.03 | +9.47% | 1 | 209 | 70.22% |
| COIN241220P00220000 | 2024-06-21 11:22AM EDT | 220.00 | 40.65 | 39.35 | 40.85 | +3.42 | +9.19% | 56 | 68 | 69.30% |
| COIN241220P00230000 | 2024-06-21 3:35PM EDT | 230.00 | 47.36 | 46.00 | 47.30 | +2.88 | +6.47% | 49 | 161 | 70.30% |
| COIN241220P00240000 | 2024-06-20 1:36PM EDT | 240.00 | 54.58 | 51.25 | 52.80 | +3.00 | +5.82% | 8 | 150 | 68.86% |
| COIN241220P00250000 | 2024-06-21 11:58AM EDT | 250.00 | 59.20 | 57.85 | 59.30 | +6.05 | +11.38% | 6 | 113 | 68.79% |
| COIN241220P00260000 | 2024-06-21 1:52PM EDT | 260.00 | 67.80 | 64.40 | 65.95 | +5.90 | +9.53% | 20 | 54 | 68.34% |
| COIN241220P00270000 | 2024-06-21 12:32PM EDT | 270.00 | 72.45 | 71.40 | 73.10 | +0.71 | +0.99% | 2 | 44 | 68.20% |
| COIN241220P00280000 | 2024-06-12 10:12AM EDT | 280.00 | 67.35 | 77.55 | 80.80 | 0.00 | - | 1 | 48 | 67.40% |
| COIN241220P00290000 | 2024-06-12 9:39AM EDT | 290.00 | 74.50 | 86.00 | 87.75 | 0.00 | - | 2 | 16 | 67.46% |
| COIN241220P00300000 | 2024-06-21 9:50AM EDT | 300.00 | 96.60 | 93.55 | 95.85 | +9.95 | +11.48% | 2 | 15 | 67.37% |
| COIN241220P00310000 | 2024-06-12 9:39AM EDT | 310.00 | 88.43 | 100.50 | 104.60 | 0.00 | - | 1 | 1 | 66.97% |
| COIN241220P00340000 | 2024-05-20 9:35AM EDT | 340.00 | 144.65 | 120.15 | 122.00 | 0.00 | - | - | 5 | 52.70% |
| COIN241220P00400000 | 2024-06-03 3:15PM EDT | 400.00 | 180.65 | 179.25 | 182.80 | 0.00 | - | 1 | 2 | 65.12% |
| COIN241220P00470000 | 2024-05-20 11:08AM EDT | 470.00 | 265.70 | 236.00 | 239.30 | 0.00 | - | - | 9 | 0.00% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 480.00 | 263.50 | 249.75 | 253.00 | 0.00 | - | - | 1 | 0.00% |
| COIN241220P00510000 | 2024-06-06 10:35AM EDT | 510.00 | 261.53 | 282.65 | 287.50 | 0.00 | - | 2 | 2 | 56.20% |
© 2024 Yahoo. All rights reserved.