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 | 2024-05-31 10:24AM EDT | 100.00 | 138.00 | 132.70 | 135.30 | 0.00 | - | 2 | 6 | 93.47% |
| COIN250221C00105000 | 2024-06-10 10:31AM EDT | 105.00 | 149.55 | 128.05 | 130.55 | 0.00 | - | 2 | 12 | 89.92% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 110.00 | 118.40 | 125.60 | 129.45 | 0.00 | - | 3 | 4 | 96.13% |
| COIN250221C00120000 | 2024-05-31 12:39PM EDT | 120.00 | 116.80 | 116.65 | 118.90 | 0.00 | - | 2 | 16 | 87.71% |
| COIN250221C00125000 | 2024-05-22 9:35AM EDT | 125.00 | 114.35 | 112.25 | 114.80 | 0.00 | - | 22 | 25 | 85.49% |
| COIN250221C00130000 | 2024-05-20 1:02PM EDT | 130.00 | 102.00 | 117.85 | 120.75 | 0.00 | - | 1 | 7 | 108.08% |
| COIN250221C00135000 | 2024-05-22 11:44AM EDT | 135.00 | 115.10 | 105.95 | 107.75 | 0.00 | - | 1 | 14 | 85.52% |
| COIN250221C00140000 | 2024-06-12 10:17AM EDT | 140.00 | 133.46 | 102.20 | 103.95 | 0.00 | - | 1 | 3 | 84.18% |
| COIN250221C00145000 | 2024-05-15 9:33AM EDT | 145.00 | 91.78 | 119.20 | 121.55 | 0.00 | - | 1 | 2 | 127.62% |
| COIN250221C00150000 | 2024-05-31 12:30PM EDT | 150.00 | 95.25 | 94.90 | 97.70 | 0.00 | - | 1 | 3 | 82.89% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221C00160000 | 2024-05-20 1:02PM EDT | 160.00 | 83.60 | 97.80 | 100.00 | 0.00 | - | 1 | 2 | 99.09% |
| COIN250221C00165000 | 2024-06-05 11:52AM EDT | 165.00 | 107.13 | 85.30 | 88.60 | 0.00 | - | 4 | 3 | 81.55% |
| COIN250221C00170000 | 2024-05-09 3:54PM EDT | 170.00 | 75.88 | 99.55 | 103.10 | 0.00 | - | 1 | 1 | 112.36% |
| COIN250221C00175000 | 2024-06-11 11:37AM EDT | 175.00 | 93.65 | 79.80 | 82.10 | 0.00 | - | 25 | 15 | 80.43% |
| COIN250221C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 95.55 | 77.20 | 79.10 | 0.00 | - | 5 | 21 | 80.04% |
| COIN250221C00185000 | 2024-06-21 10:52AM EDT | 185.00 | 75.22 | 74.50 | 76.90 | +13.72 | +22.31% | 1 | 4 | 80.11% |
| COIN250221C00190000 | 2024-06-21 1:17PM EDT | 190.00 | 72.42 | 71.70 | 74.10 | -32.69 | -31.10% | 6 | 12 | 79.48% |
| COIN250221C00195000 | 2024-05-22 10:04AM EDT | 195.00 | 75.87 | 70.10 | 71.75 | 0.00 | - | 2 | 3 | 80.05% |
| COIN250221C00200000 | 2024-06-17 10:02AM EDT | 200.00 | 76.53 | 67.10 | 68.85 | 0.00 | - | 3 | 26 | 78.97% |
| COIN250221C00210000 | 2024-06-20 2:25PM EDT | 210.00 | 70.15 | 62.70 | 65.20 | 0.00 | - | 5 | 375 | 79.39% |
| COIN250221C00220000 | 2024-06-21 11:39AM EDT | 220.00 | 58.50 | 59.20 | 60.25 | -10.01 | -14.61% | 1 | 40 | 79.09% |
| COIN250221C00230000 | 2024-06-20 11:14AM EDT | 230.00 | 64.50 | 55.00 | 56.65 | 0.00 | - | 3 | 86 | 78.87% |
| COIN250221C00240000 | 2024-06-21 1:35PM EDT | 240.00 | 50.00 | 51.65 | 52.55 | -5.20 | -9.42% | 5 | 67 | 78.56% |
| COIN250221C00250000 | 2024-06-20 10:42AM EDT | 250.00 | 56.25 | 48.35 | 49.25 | 0.00 | - | 4 | 103 | 78.52% |
| COIN250221C00260000 | 2024-06-21 11:53AM EDT | 260.00 | 44.82 | 44.95 | 45.90 | -5.33 | -10.63% | 1 | 75 | 78.08% |
| COIN250221C00270000 | 2024-06-21 11:18AM EDT | 270.00 | 41.90 | 42.05 | 43.95 | -6.56 | -13.54% | 2 | 60 | 78.65% |
| COIN250221C00280000 | 2024-06-21 9:53AM EDT | 280.00 | 38.87 | 39.50 | 40.90 | -4.26 | -9.88% | 1 | 43 | 78.45% |
| COIN250221C00290000 | 2024-06-20 3:45PM EDT | 290.00 | 42.00 | 36.95 | 37.70 | 0.00 | - | 1 | 7 | 77.90% |
| COIN250221C00300000 | 2024-06-21 12:34PM EDT | 300.00 | 35.00 | 34.00 | 35.15 | -6.50 | -15.66% | 2 | 105 | 77.30% |
| COIN250221C00310000 | 2024-06-21 1:40PM EDT | 310.00 | 31.05 | 32.15 | 33.05 | -12.67 | -28.98% | 2 | 53 | 77.53% |
| COIN250221C00320000 | 2024-06-12 1:34PM EDT | 320.00 | 51.16 | 30.10 | 31.70 | 0.00 | - | 1 | 48 | 77.95% |
| COIN250221C00330000 | 2024-06-12 10:16AM EDT | 330.00 | 46.50 | 28.30 | 29.55 | 0.00 | - | 1 | 12 | 77.81% |
| COIN250221C00340000 | 2024-06-12 10:00AM EDT | 340.00 | 44.40 | 26.50 | 27.50 | 0.00 | - | 1 | 0 | 77.55% |
| COIN250221C00350000 | 2024-06-21 3:39PM EDT | 350.00 | 24.65 | 25.05 | 26.30 | -10.34 | -29.55% | 9 | 17 | 77.99% |
| COIN250221C00360000 | 2024-06-11 2:12PM EDT | 360.00 | 33.00 | 23.40 | 24.15 | 0.00 | - | 1 | 3 | 77.44% |
| COIN250221C00370000 | 2024-06-21 1:37PM EDT | 370.00 | 21.55 | 21.75 | 22.95 | +2.40 | +12.53% | 2 | 7 | 77.42% |
| COIN250221C00380000 | 2024-06-14 11:55AM EDT | 380.00 | 29.13 | 20.35 | 21.75 | 0.00 | - | 2 | 24 | 77.46% |
| COIN250221C00390000 | 2024-05-28 9:41AM EDT | 390.00 | 28.62 | 19.35 | 21.00 | 0.00 | - | 2 | 7 | 78.02% |
| COIN250221C00400000 | 2024-06-21 1:40PM EDT | 400.00 | 17.95 | 18.30 | 19.95 | -3.42 | -16.00% | 17 | 82 | 78.21% |
| COIN250221C00410000 | 2024-06-21 1:39PM EDT | 410.00 | 17.10 | 17.50 | 18.25 | +2.30 | +15.54% | 2 | 11 | 77.95% |
| COIN250221C00420000 | 2024-06-21 1:39PM EDT | 420.00 | 16.15 | 16.50 | 17.80 | -16.15 | -50.00% | 16 | 5 | 78.44% |
| COIN250221C00430000 | 2024-06-21 1:39PM EDT | 430.00 | 15.35 | 15.60 | 16.75 | -12.88 | -45.63% | 8 | 6 | 78.42% |
| COIN250221C00440000 | 2024-05-20 2:10PM EDT | 440.00 | 16.95 | 17.35 | 18.85 | 0.00 | - | 1 | 21 | 83.22% |
| COIN250221C00450000 | 2024-06-21 3:55PM EDT | 450.00 | 14.15 | 13.40 | 15.10 | -6.22 | -30.54% | 3 | 18 | 78.10% |
| COIN250221C00460000 | 2024-05-30 1:27PM EDT | 460.00 | 23.15 | 13.30 | 14.25 | 0.00 | - | 1 | 1 | 78.68% |
| COIN250221C00470000 | 2024-06-21 1:39PM EDT | 470.00 | 12.45 | 12.55 | 13.65 | -8.45 | -40.43% | 22 | 1 | 78.81% |
| COIN250221C00500000 | 2024-06-21 3:55PM EDT | 500.00 | 10.90 | 10.60 | 11.60 | -3.70 | -25.34% | 19 | 428 | 78.79% |
| COIN250221C00510000 | 2024-06-21 2:22PM EDT | 510.00 | 9.85 | 10.05 | 11.80 | -5.30 | -34.98% | 2 | 104 | 79.64% |
| COIN250221C00520000 | 2024-06-21 2:31PM EDT | 520.00 | 9.45 | 9.50 | 10.90 | -3.15 | -25.00% | 102 | 98 | 79.30% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00100000 | 2024-06-03 9:57AM EDT | 100.00 | 4.56 | 3.55 | 4.40 | 0.00 | - | 1 | 112 | 75.49% |
| COIN250221P00105000 | 2024-06-20 10:56AM EDT | 105.00 | 4.50 | 3.85 | 5.05 | 0.00 | - | 1 | 52 | 73.85% |
| COIN250221P00110000 | 2024-06-17 2:44PM EDT | 110.00 | 4.73 | 4.45 | 6.70 | 0.00 | - | 2 | 39 | 74.80% |
| COIN250221P00115000 | 2024-06-13 11:46AM EDT | 115.00 | 5.70 | 5.75 | 7.45 | 0.00 | - | 1 | 29 | 74.82% |
| COIN250221P00120000 | 2024-06-12 3:08PM EDT | 120.00 | 5.70 | 6.35 | 7.75 | 0.00 | - | 3 | 33 | 72.56% |
| COIN250221P00125000 | 2024-06-05 10:57AM EDT | 125.00 | 8.14 | 7.70 | 9.15 | 0.00 | - | 2 | 2 | 73.22% |
| COIN250221P00130000 | 2024-06-17 9:41AM EDT | 130.00 | 8.90 | 8.65 | 10.75 | 0.00 | - | 1 | 95 | 73.18% |
| COIN250221P00135000 | 2024-06-13 11:51AM EDT | 135.00 | 9.70 | 10.10 | 11.70 | 0.00 | - | 5 | 13 | 72.67% |
| COIN250221P00140000 | 2024-06-21 12:23PM EDT | 140.00 | 12.00 | 11.65 | 12.20 | +0.75 | +6.67% | 25 | 59 | 71.53% |
| COIN250221P00145000 | 2024-06-21 1:41PM EDT | 145.00 | 13.95 | 12.75 | 13.60 | -1.02 | -6.81% | 2 | 15 | 70.81% |
| COIN250221P00150000 | 2024-06-21 11:20AM EDT | 150.00 | 15.05 | 14.05 | 15.25 | +0.78 | +5.47% | 2 | 48 | 70.43% |
| COIN250221P00155000 | 2024-06-12 3:52PM EDT | 155.00 | 13.60 | 16.00 | 16.85 | 0.00 | - | 1 | 52 | 70.50% |
| COIN250221P00160000 | 2024-06-21 2:50PM EDT | 160.00 | 18.85 | 17.85 | 19.35 | +3.20 | +20.45% | 8 | 21 | 71.16% |
| COIN250221P00165000 | 2024-06-18 11:59AM EDT | 165.00 | 18.65 | 19.55 | 20.50 | 0.00 | - | 20 | 50 | 70.13% |
| COIN250221P00170000 | 2024-06-12 9:40AM EDT | 170.00 | 19.30 | 21.30 | 22.50 | 0.00 | - | 3 | 35 | 69.82% |
| COIN250221P00175000 | 2024-06-21 12:15PM EDT | 175.00 | 24.05 | 23.55 | 24.35 | +1.35 | +5.95% | 1 | 63 | 69.67% |
| COIN250221P00180000 | 2024-06-21 9:41AM EDT | 180.00 | 26.30 | 25.60 | 26.25 | +5.44 | +26.08% | 2 | 100 | 69.23% |
| COIN250221P00185000 | 2024-06-07 10:01AM EDT | 185.00 | 24.25 | 27.90 | 28.55 | 0.00 | - | 1 | 10 | 69.20% |
| COIN250221P00190000 | 2024-06-12 1:46PM EDT | 190.00 | 24.76 | 30.00 | 31.00 | 0.00 | - | 2 | 122 | 68.98% |
| COIN250221P00195000 | 2024-06-12 3:28PM EDT | 195.00 | 27.25 | 32.05 | 33.55 | 0.00 | - | 8 | 56 | 68.66% |
| COIN250221P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 33.37 | 35.00 | 36.15 | 0.00 | - | 4 | 125 | 68.95% |
| COIN250221P00210000 | 2024-06-20 12:21PM EDT | 210.00 | 38.20 | 39.85 | 41.05 | 0.00 | - | 2 | 143 | 68.12% |
| COIN250221P00220000 | 2024-06-12 2:44PM EDT | 220.00 | 37.99 | 45.70 | 46.65 | 0.00 | - | 1 | 80 | 68.07% |
| COIN250221P00230000 | 2024-06-12 9:49AM EDT | 230.00 | 44.27 | 50.80 | 52.75 | 0.00 | - | 1 | 17 | 67.41% |
| COIN250221P00240000 | 2024-06-18 3:34PM EDT | 240.00 | 54.49 | 57.75 | 59.45 | 0.00 | - | 5 | 17 | 68.05% |
| COIN250221P00250000 | 2024-06-12 3:36PM EDT | 250.00 | 55.20 | 63.95 | 64.85 | 0.00 | - | 1 | 33 | 66.90% |
| COIN250221P00260000 | 2024-06-07 9:32AM EDT | 260.00 | 62.85 | 70.15 | 72.80 | 0.00 | - | 1 | 20 | 67.14% |
| COIN250221P00270000 | 2024-05-08 10:42AM EDT | 270.00 | 89.55 | 71.50 | 75.60 | 0.00 | - | 18 | 12 | 60.27% |
| COIN250221P00280000 | 2024-05-07 10:12AM EDT | 280.00 | 93.70 | 75.20 | 76.50 | 0.00 | - | 7 | 23 | 53.19% |
| COIN250221P00340000 | 2024-06-06 9:40AM EDT | 340.00 | 120.85 | 131.00 | 132.65 | 0.00 | - | - | 11 | 63.83% |
| COIN250221P00500000 | 2024-05-20 11:31AM EDT | 500.00 | 293.15 | 266.25 | 269.70 | 0.00 | - | - | 5 | 0.00% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.