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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218C00105000 | 2024-05-22 12:12PM EDT | 105.00 | 165.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN261218C00110000 | 2024-05-22 2:29PM EDT | 110.00 | 153.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN261218C00115000 | 2024-05-21 12:48PM EDT | 115.00 | 150.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 120.00 | 148.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN261218C00125000 | 2024-05-02 10:01AM EDT | 125.00 | 135.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 130.00 | 146.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00135000 | 2024-05-08 9:34AM EDT | 135.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00140000 | 2024-05-09 10:13AM EDT | 140.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00145000 | 2024-05-07 2:45PM EDT | 145.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218C00150000 | 2024-05-03 12:28PM EDT | 150.00 | 131.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00155000 | 2024-05-20 11:13AM EDT | 155.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00160000 | 2024-05-10 10:27AM EDT | 160.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 165.00 | 131.77 | 110.40 | 114.45 | 0.00 | - | 1 | 3 | 61.66% |
| COIN261218C00170000 | 2024-05-14 3:35PM EDT | 170.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218C00175000 | 2024-05-14 3:35PM EDT | 175.00 | 105.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218C00180000 | 2024-05-14 1:40PM EDT | 180.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00185000 | 2024-05-20 11:16AM EDT | 185.00 | 104.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00190000 | 2024-05-17 10:06AM EDT | 190.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00195000 | 2024-05-16 11:24AM EDT | 195.00 | 101.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00200000 | 2024-05-22 2:19PM EDT | 200.00 | 118.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN261218C00210000 | 2024-05-22 11:54AM EDT | 210.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00220000 | 2024-05-22 12:30PM EDT | 220.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN261218C00230000 | 2024-05-22 9:58AM EDT | 230.00 | 105.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00240000 | 2024-05-22 2:06PM EDT | 240.00 | 108.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COIN261218C00250000 | 2024-05-22 11:02AM EDT | 250.00 | 103.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COIN261218C00260000 | 2024-05-06 11:46AM EDT | 260.00 | 104.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN261218C00270000 | 2024-05-15 1:16PM EDT | 270.00 | 87.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN261218C00280000 | 2024-05-07 1:06PM EDT | 280.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00290000 | 2024-05-20 9:37AM EDT | 290.00 | 77.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00300000 | 2024-05-22 3:06PM EDT | 300.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 310.00 | 88.70 | 72.65 | 76.10 | 0.00 | - | 1 | 1 | 66.42% |
| COIN261218C00320000 | 2024-05-16 11:52AM EDT | 320.00 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00330000 | 2024-05-22 1:07PM EDT | 330.00 | 89.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN261218C00340000 | 2024-05-21 12:13PM EDT | 340.00 | 79.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COIN261218C00350000 | 2024-05-21 12:01PM EDT | 350.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00370000 | 2024-05-10 3:49PM EDT | 370.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00380000 | 2024-05-22 9:58AM EDT | 380.00 | 73.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 390.00 | 69.60 | 59.55 | 63.10 | 0.00 | - | 1 | 1 | 67.31% |
| COIN261218C00400000 | 2024-05-22 10:17AM EDT | 400.00 | 73.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00410000 | 2024-05-21 12:05PM EDT | 410.00 | 67.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN261218C00420000 | 2024-05-21 2:14PM EDT | 420.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| COIN261218C00430000 | 2024-05-21 12:57PM EDT | 430.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00440000 | 2024-05-21 10:35AM EDT | 440.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COIN261218C00450000 | 2024-05-20 3:06PM EDT | 450.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00460000 | 2024-04-16 10:21AM EDT | 460.00 | 61.20 | 50.55 | 53.80 | 0.00 | - | 1 | 1 | 67.55% |
| COIN261218C00470000 | 2024-05-01 11:58AM EDT | 470.00 | 54.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN261218C00480000 | 2024-05-21 10:35AM EDT | 480.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COIN261218C00490000 | 2024-05-08 12:48PM EDT | 490.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00500000 | 2024-05-22 12:32PM EDT | 500.00 | 64.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN261218C00510000 | 2024-05-20 3:22PM EDT | 510.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218P00105000 | 2024-05-16 3:07PM EDT | 105.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN261218P00110000 | 2024-05-15 3:44PM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COIN261218P00115000 | 2024-05-06 10:22AM EDT | 115.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00120000 | 2024-05-10 3:07PM EDT | 120.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00125000 | 2024-05-21 2:34PM EDT | 125.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN261218P00130000 | 2024-05-07 10:55AM EDT | 130.00 | 34.59 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COIN261218P00135000 | 2024-05-15 10:23AM EDT | 135.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COIN261218P00140000 | 2024-05-17 10:41AM EDT | 140.00 | 40.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00145000 | 2024-04-30 2:35PM EDT | 145.00 | 44.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00150000 | 2024-05-22 11:55AM EDT | 150.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00160000 | 2024-05-21 2:40PM EDT | 160.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN261218P00165000 | 2024-05-21 10:27AM EDT | 165.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218P00170000 | 2024-04-30 12:34PM EDT | 170.00 | 59.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COIN261218P00175000 | 2024-05-21 10:27AM EDT | 175.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN261218P00180000 | 2024-05-03 10:25AM EDT | 180.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218P00185000 | 2024-05-15 3:52PM EDT | 185.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN261218P00190000 | 2024-05-17 10:24AM EDT | 190.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218P00195000 | 2024-05-20 12:05PM EDT | 195.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COIN261218P00200000 | 2024-05-22 2:22PM EDT | 200.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COIN261218P00210000 | 2024-05-22 2:27PM EDT | 210.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| COIN261218P00220000 | 2024-05-21 1:22PM EDT | 220.00 | 82.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 230.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 240.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218P00250000 | 2024-05-20 1:19PM EDT | 250.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 260.00 | 115.90 | 111.70 | 115.40 | 0.00 | - | 1 | 3 | 65.73% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 270.00 | 109.72 | 120.50 | 125.00 | 0.00 | - | 1 | 2 | 67.01% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 280.00 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 290.00 | 132.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 300.00 | 140.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 310.00 | 153.30 | 148.00 | 152.90 | 0.00 | - | 8 | 7 | 64.80% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 320.00 | 147.85 | 150.50 | 154.75 | 0.00 | - | 3 | 0 | 60.85% |
| COIN261218P00330000 | 2024-05-21 10:35AM EDT | 330.00 | 159.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00340000 | 2024-05-21 10:35AM EDT | 340.00 | 167.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00350000 | 2024-05-10 11:46AM EDT | 350.00 | 182.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00360000 | 2024-05-22 9:40AM EDT | 360.00 | 183.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00370000 | 2024-05-07 3:49PM EDT | 370.00 | 194.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN261218P00380000 | 2024-05-07 3:50PM EDT | 380.00 | 202.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN261218P00390000 | 2024-05-03 3:01PM EDT | 390.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 400.00 | 217.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN261218P00410000 | 2024-05-01 11:51AM EDT | 410.00 | 238.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN261218P00430000 | 2024-05-02 10:52AM EDT | 430.00 | 248.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN261218P00460000 | 2024-03-26 3:40PM EDT | 460.00 | 245.85 | 267.50 | 271.45 | 0.00 | - | 4 | 4 | 59.97% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 490.00 | 275.25 | 300.50 | 304.95 | 0.00 | - | 3 | 3 | 64.54% |
| COIN261218P00500000 | 2024-05-22 2:59PM EDT | 500.00 | 296.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.