Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00075000 | 2024-05-09 11:50AM EDT | 75.00 | 137.02 | 152.90 | 156.15 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240614C00110000 | 2024-05-21 3:51PM EDT | 110.00 | 114.35 | 117.75 | 121.20 | 0.00 | - | - | 1 | 0.00% |
| COIN240614C00125000 | 2024-05-29 9:41AM EDT | 125.00 | 110.71 | 103.30 | 106.25 | 0.00 | - | - | 1 | 0.00% |
| COIN240614C00135000 | 2024-06-03 3:13PM EDT | 135.00 | 95.10 | 92.85 | 96.25 | +2.26 | +2.43% | 2 | 3 | 0.00% |
| COIN240614C00140000 | 2024-05-16 3:28PM EDT | 140.00 | 63.46 | 88.15 | 91.15 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240614C00145000 | 2024-05-15 9:52AM EDT | 145.00 | 69.79 | 82.95 | 86.35 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240614C00150000 | 2024-05-29 10:44AM EDT | 150.00 | 88.70 | 78.20 | 81.40 | 0.00 | - | 1 | 11 | 0.00% |
| COIN240614C00160000 | 2024-05-16 3:25PM EDT | 160.00 | 44.29 | 68.00 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240614C00165000 | 2024-05-30 12:22PM EDT | 165.00 | 75.00 | 63.65 | 66.75 | 0.00 | - | 1 | 61 | 94.34% |
| COIN240614C00170000 | 2024-06-03 9:36AM EDT | 170.00 | 65.50 | 58.75 | 61.60 | +10.00 | +18.02% | 5 | 160 | 78.42% |
| COIN240614C00175000 | 2024-06-03 1:10PM EDT | 175.00 | 51.58 | 53.75 | 56.50 | -9.17 | -15.09% | 1 | 95 | 62.31% |
| COIN240614C00180000 | 2024-06-03 10:18AM EDT | 180.00 | 53.13 | 49.15 | 51.15 | -6.82 | -11.38% | 1 | 52 | 0.00% |
| COIN240614C00185000 | 2024-05-24 3:34PM EDT | 185.00 | 53.00 | 43.75 | 46.20 | 0.00 | - | 1 | 10 | 0.00% |
| COIN240614C00190000 | 2024-06-03 2:38PM EDT | 190.00 | 41.70 | 40.10 | 41.40 | -1.30 | -3.02% | 1 | 43 | 0.00% |
| COIN240614C00195000 | 2024-05-31 1:03PM EDT | 195.00 | 31.76 | 35.50 | 37.00 | 0.00 | - | 1 | 46 | 59.57% |
| COIN240614C00200000 | 2024-06-03 12:22PM EDT | 200.00 | 29.90 | 31.45 | 32.35 | +0.21 | +0.71% | 3 | 143 | 50.20% |
| COIN240614C00202500 | 2024-06-03 1:05PM EDT | 202.50 | 27.40 | 29.10 | 30.90 | -3.95 | -12.60% | 8 | 1 | 57.23% |
| COIN240614C00205000 | 2024-06-03 9:33AM EDT | 205.00 | 27.00 | 27.30 | 28.00 | +0.58 | +2.20% | 12 | 157 | 55.30% |
| COIN240614C00207500 | 2024-06-03 1:11PM EDT | 207.50 | 22.40 | 25.10 | 26.55 | +2.75 | +13.99% | 4 | 7 | 59.01% |
| COIN240614C00210000 | 2024-06-03 1:15PM EDT | 210.00 | 22.00 | 23.55 | 24.75 | -0.41 | -1.83% | 13 | 106 | 62.45% |
| COIN240614C00212500 | 2024-06-03 1:23PM EDT | 212.50 | 23.05 | 21.45 | 22.75 | +4.45 | +23.92% | 11 | 22 | 61.47% |
| COIN240614C00215000 | 2024-06-03 3:30PM EDT | 215.00 | 20.86 | 20.20 | 20.75 | +2.47 | +13.43% | 11 | 216 | 63.29% |
| COIN240614C00217500 | 2024-05-31 12:36PM EDT | 217.50 | 15.55 | 17.90 | 19.35 | 0.00 | - | 5 | 17 | 62.65% |
| COIN240614C00220000 | 2024-06-03 2:54PM EDT | 220.00 | 17.50 | 16.80 | 17.80 | +1.25 | +7.69% | 81 | 380 | 65.00% |
| COIN240614C00222500 | 2024-06-03 2:29PM EDT | 222.50 | 15.95 | 15.35 | 16.55 | +1.95 | +13.93% | 37 | 72 | 66.41% |
| COIN240614C00225000 | 2024-06-03 3:32PM EDT | 225.00 | 14.52 | 14.00 | 14.45 | +0.87 | +6.37% | 97 | 242 | 64.81% |
| COIN240614C00227500 | 2024-06-03 3:40PM EDT | 227.50 | 12.95 | 12.15 | 13.15 | +0.25 | +1.97% | 153 | 28 | 63.64% |
| COIN240614C00230000 | 2024-06-03 3:42PM EDT | 230.00 | 11.68 | 11.40 | 11.85 | +1.37 | +12.31% | 316 | 228 | 65.26% |
| COIN240614C00232500 | 2024-06-03 3:30PM EDT | 232.50 | 11.00 | 10.50 | 10.75 | +1.46 | +15.30% | 385 | 131 | 66.44% |
| COIN240614C00235000 | 2024-06-03 3:36PM EDT | 235.00 | 9.90 | 9.55 | 9.85 | +0.30 | +3.12% | 339 | 697 | 67.54% |
| COIN240614C00237500 | 2024-06-03 3:26PM EDT | 237.50 | 9.42 | 8.40 | 8.80 | +0.90 | +10.56% | 76 | 87 | 67.08% |
| COIN240614C00240000 | 2024-06-03 3:43PM EDT | 240.00 | 7.88 | 7.45 | 7.95 | +0.16 | +2.07% | 342 | 717 | 67.32% |
| COIN240614C00242500 | 2024-06-03 3:41PM EDT | 242.50 | 7.25 | 6.70 | 7.25 | +0.25 | +3.57% | 216 | 136 | 68.18% |
| COIN240614C00245000 | 2024-06-03 3:40PM EDT | 245.00 | 6.40 | 6.30 | 6.55 | +0.05 | +0.79% | 341 | 317 | 69.71% |
| COIN240614C00247500 | 2024-06-03 2:52PM EDT | 247.50 | 6.50 | 5.30 | 6.00 | +1.35 | +26.21% | 149 | 43 | 69.39% |
| COIN240614C00250000 | 2024-06-03 3:36PM EDT | 250.00 | 5.45 | 5.00 | 5.40 | +0.25 | +4.81% | 1,657 | 753 | 70.81% |
| COIN240614C00252500 | 2024-06-03 3:27PM EDT | 252.50 | 5.15 | 4.60 | 4.90 | +0.70 | +15.73% | 69 | 14 | 71.90% |
| COIN240614C00255000 | 2024-06-03 3:33PM EDT | 255.00 | 4.44 | 4.15 | 4.65 | +0.65 | +17.15% | 187 | 143 | 73.41% |
| COIN240614C00257500 | 2024-06-03 1:50PM EDT | 257.50 | 4.30 | 3.40 | 4.05 | +0.36 | +9.14% | 23 | 6 | 72.10% |
| COIN240614C00260000 | 2024-06-03 3:36PM EDT | 260.00 | 3.66 | 3.45 | 3.65 | -0.05 | -1.35% | 431 | 788 | 74.37% |
| COIN240614C00262500 | 2024-06-03 3:29PM EDT | 262.50 | 3.50 | 2.71 | 3.35 | +0.75 | +27.27% | 19 | 3 | 73.46% |
| COIN240614C00265000 | 2024-06-03 2:10PM EDT | 265.00 | 3.35 | 2.58 | 3.00 | +0.40 | +13.56% | 62 | 389 | 74.66% |
| COIN240614C00270000 | 2024-06-03 3:39PM EDT | 270.00 | 2.31 | 2.13 | 2.50 | -0.09 | -3.75% | 71 | 188 | 76.39% |
| COIN240614C00275000 | 2024-06-03 3:41PM EDT | 275.00 | 1.81 | 1.60 | 2.05 | -0.20 | -9.95% | 129 | 123 | 76.88% |
| COIN240614C00280000 | 2024-06-03 3:29PM EDT | 280.00 | 1.73 | 1.49 | 1.81 | +0.13 | +8.12% | 489 | 278 | 80.22% |
| COIN240614C00285000 | 2024-06-03 3:28PM EDT | 285.00 | 1.44 | 1.13 | 1.47 | +0.34 | +30.91% | 70 | 291 | 80.57% |
| COIN240614C00290000 | 2024-06-03 3:20PM EDT | 290.00 | 1.13 | 1.02 | 1.20 | +0.12 | +11.88% | 337 | 306 | 82.42% |
| COIN240614C00295000 | 2024-06-03 3:36PM EDT | 295.00 | 0.92 | 0.84 | 0.96 | +0.08 | +9.52% | 196 | 56 | 83.25% |
| COIN240614C00300000 | 2024-06-03 3:37PM EDT | 300.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 855 | 863 | 85.06% |
| COIN240614C00305000 | 2024-06-03 2:45PM EDT | 305.00 | 0.92 | 0.26 | 0.90 | +0.11 | +13.58% | 34 | 32 | 84.52% |
| COIN240614C00310000 | 2024-06-03 2:39PM EDT | 310.00 | 0.62 | 0.45 | 0.80 | +0.09 | +16.98% | 47 | 50 | 89.70% |
| COIN240614C00315000 | 2024-06-03 11:39AM EDT | 315.00 | 0.58 | 0.38 | 0.66 | +0.26 | +81.25% | 10 | 69 | 90.58% |
| COIN240614C00320000 | 2024-06-03 3:32PM EDT | 320.00 | 0.25 | 0.26 | 0.51 | -0.08 | -24.24% | 184 | 30 | 89.75% |
| COIN240614C00325000 | 2024-06-03 1:03PM EDT | 325.00 | 0.35 | 0.20 | 0.90 | -0.95 | -73.08% | 3 | 19 | 98.83% |
| COIN240614C00330000 | 2024-06-03 3:25PM EDT | 330.00 | 0.30 | 0.11 | 0.41 | -0.02 | -6.25% | 8 | 17 | 91.21% |
| COIN240614C00335000 | 2024-06-03 2:44PM EDT | 335.00 | 0.25 | 0.03 | 0.40 | -0.74 | -74.75% | 13 | 23 | 91.99% |
| COIN240614C00340000 | 2024-06-03 2:26PM EDT | 340.00 | 0.21 | 0.03 | 0.32 | -0.02 | -8.70% | 11 | 54 | 92.48% |
| COIN240614C00345000 | 2024-06-03 12:12PM EDT | 345.00 | 0.20 | 0.01 | 0.52 | 0.00 | - | 7 | 17 | 100.88% |
| COIN240614C00350000 | 2024-06-03 11:11AM EDT | 350.00 | 0.15 | 0.10 | 0.27 | -0.02 | -11.76% | 7 | 300 | 99.02% |
| COIN240614C00360000 | 2024-05-31 11:10AM EDT | 360.00 | 0.23 | 0.01 | 0.28 | 0.00 | - | 3 | 24 | 101.56% |
| COIN240614C00370000 | 2024-05-31 10:33AM EDT | 370.00 | 0.25 | 0.01 | 0.22 | 0.00 | - | 3 | 19 | 104.10% |
| COIN240614C00380000 | 2024-05-30 10:12AM EDT | 380.00 | 0.14 | 0.01 | 0.64 | 0.00 | - | 1 | 45 | 124.32% |
| COIN240614C00390000 | 2024-06-03 12:03PM EDT | 390.00 | 0.10 | 0.05 | 0.15 | -0.16 | -61.54% | 13 | 4 | 112.31% |
| COIN240614C00400000 | 2024-06-03 12:03PM EDT | 400.00 | 0.05 | 0.01 | 0.31 | -0.05 | -50.00% | 4 | 27 | 123.34% |
| COIN240614C00410000 | 2024-06-03 9:34AM EDT | 410.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 127.15% |
| COIN240614C00420000 | 2024-05-31 9:53AM EDT | 420.00 | 0.20 | 0.00 | 0.57 | 0.00 | - | 6 | 16 | 142.38% |
| COIN240614C00430000 | 2024-06-03 11:49AM EDT | 430.00 | 0.03 | 0.00 | 0.60 | -0.09 | -75.00% | 14 | 16 | 147.95% |
| COIN240614C00440000 | 2024-05-30 2:02PM EDT | 440.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 152.54% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00100000 | 2024-06-03 11:49AM EDT | 100.00 | 0.03 | 0.01 | 0.18 | -0.05 | -62.50% | 12 | 13 | 183.59% |
| COIN240614P00105000 | 2024-05-29 3:01PM EDT | 105.00 | 0.08 | 0.01 | 0.58 | 0.00 | - | 2 | 7 | 200.59% |
| COIN240614P00110000 | 2024-05-29 10:54AM EDT | 110.00 | 0.29 | 0.01 | 0.56 | 0.00 | - | 1 | 4 | 188.87% |
| COIN240614P00115000 | 2024-05-28 2:45PM EDT | 115.00 | 0.01 | 0.01 | 0.55 | 0.00 | - | 4 | 8 | 178.13% |
| COIN240614P00120000 | 2024-05-30 11:24AM EDT | 120.00 | 0.01 | 0.01 | 0.59 | 0.00 | - | 1 | 101 | 169.82% |
| COIN240614P00125000 | 2024-05-14 11:46AM EDT | 125.00 | 0.35 | 0.01 | 0.34 | 0.00 | - | 4 | 5 | 148.83% |
| COIN240614P00130000 | 2024-05-15 10:22AM EDT | 130.00 | 0.25 | 0.01 | 0.53 | 0.00 | - | 100 | 102 | 148.83% |
| COIN240614P00135000 | 2024-05-29 1:25PM EDT | 135.00 | 0.15 | 0.04 | 0.40 | 0.00 | - | 3 | 107 | 135.94% |
| COIN240614P00140000 | 2024-06-03 11:51AM EDT | 140.00 | 0.10 | 0.01 | 0.11 | +0.02 | +25.00% | 20 | 19 | 108.59% |
| COIN240614P00145000 | 2024-06-03 11:52AM EDT | 145.00 | 0.10 | 0.05 | 0.17 | -0.05 | -33.33% | 44 | 105 | 109.18% |
| COIN240614P00150000 | 2024-06-03 11:51AM EDT | 150.00 | 0.10 | 0.05 | 0.25 | -0.08 | -44.44% | 22 | 254 | 106.25% |
| COIN240614P00155000 | 2024-06-03 3:34PM EDT | 155.00 | 0.12 | 0.08 | 0.12 | -0.09 | -42.86% | 9 | 87 | 93.95% |
| COIN240614P00160000 | 2024-06-03 2:55PM EDT | 160.00 | 0.16 | 0.09 | 0.23 | -0.04 | -20.00% | 15 | 93 | 92.77% |
| COIN240614P00165000 | 2024-06-03 12:15PM EDT | 165.00 | 0.22 | 0.11 | 0.26 | -0.12 | -35.29% | 13 | 167 | 87.70% |
| COIN240614P00170000 | 2024-06-03 3:20PM EDT | 170.00 | 0.20 | 0.12 | 0.27 | -0.29 | -59.18% | 19 | 234 | 81.45% |
| COIN240614P00175000 | 2024-06-03 3:32PM EDT | 175.00 | 0.25 | 0.16 | 0.32 | -0.44 | -63.77% | 41 | 621 | 77.15% |
| COIN240614P00180000 | 2024-06-03 3:37PM EDT | 180.00 | 0.39 | 0.35 | 0.46 | -0.56 | -58.95% | 23 | 1,220 | 77.00% |
| COIN240614P00185000 | 2024-06-03 3:25PM EDT | 185.00 | 0.61 | 0.55 | 0.85 | -0.58 | -48.74% | 53 | 1,181 | 77.88% |
| COIN240614P00190000 | 2024-06-03 3:37PM EDT | 190.00 | 0.92 | 0.85 | 0.96 | -0.99 | -51.83% | 84 | 332 | 74.49% |
| COIN240614P00195000 | 2024-06-03 3:29PM EDT | 195.00 | 1.31 | 1.32 | 1.40 | -1.29 | -49.62% | 44 | 233 | 74.00% |
| COIN240614P00200000 | 2024-06-03 3:41PM EDT | 200.00 | 2.00 | 1.87 | 2.21 | -1.22 | -37.89% | 231 | 428 | 74.19% |
| COIN240614P00202500 | 2024-06-03 10:05AM EDT | 202.50 | 2.95 | 2.29 | 2.56 | -1.55 | -34.44% | 15 | 23 | 73.89% |
| COIN240614P00205000 | 2024-06-03 2:55PM EDT | 205.00 | 2.90 | 2.76 | 2.90 | -2.40 | -45.28% | 96 | 450 | 73.25% |
| COIN240614P00207500 | 2024-06-03 3:38PM EDT | 207.50 | 3.35 | 3.30 | 3.45 | -2.36 | -41.33% | 62 | 63 | 73.40% |
| COIN240614P00210000 | 2024-06-03 3:39PM EDT | 210.00 | 3.95 | 3.85 | 4.05 | -2.40 | -37.80% | 348 | 414 | 73.22% |
| COIN240614P00212500 | 2024-06-03 1:51PM EDT | 212.50 | 4.75 | 4.55 | 4.75 | -2.05 | -30.15% | 34 | 56 | 73.46% |
| COIN240614P00215000 | 2024-06-03 3:20PM EDT | 215.00 | 5.36 | 5.30 | 5.40 | -2.15 | -28.63% | 361 | 252 | 73.13% |
| COIN240614P00217500 | 2024-06-03 3:28PM EDT | 217.50 | 5.98 | 6.15 | 6.40 | -3.51 | -36.99% | 93 | 38 | 73.87% |
| COIN240614P00220000 | 2024-06-03 3:36PM EDT | 220.00 | 7.10 | 7.05 | 7.30 | -3.07 | -30.19% | 242 | 351 | 73.84% |
| COIN240614P00222500 | 2024-06-03 2:57PM EDT | 222.50 | 8.24 | 8.10 | 8.35 | -2.81 | -25.43% | 76 | 42 | 74.26% |
| COIN240614P00225000 | 2024-06-03 3:34PM EDT | 225.00 | 9.20 | 9.25 | 9.45 | -3.00 | -24.59% | 138 | 293 | 74.61% |
| COIN240614P00227500 | 2024-06-03 3:42PM EDT | 227.50 | 10.60 | 10.30 | 10.75 | -3.29 | -23.69% | 39 | 25 | 74.77% |
| COIN240614P00230000 | 2024-06-03 3:23PM EDT | 230.00 | 11.80 | 11.80 | 12.05 | -3.35 | -22.11% | 131 | 252 | 75.78% |
| COIN240614P00232500 | 2024-06-03 2:43PM EDT | 232.50 | 12.95 | 13.15 | 13.55 | -4.55 | -26.00% | 32 | 45 | 76.45% |
| COIN240614P00235000 | 2024-06-03 2:09PM EDT | 235.00 | 14.75 | 14.70 | 15.15 | -5.95 | -28.74% | 96 | 122 | 77.56% |
| COIN240614P00237500 | 2024-06-03 12:38PM EDT | 237.50 | 17.15 | 16.30 | 17.30 | -4.05 | -19.10% | 37 | 23 | 80.03% |
| COIN240614P00240000 | 2024-06-03 1:37PM EDT | 240.00 | 18.60 | 17.80 | 18.55 | -5.16 | -21.72% | 54 | 70 | 79.08% |
| COIN240614P00242500 | 2024-06-03 1:25PM EDT | 242.50 | 21.60 | 19.40 | 20.15 | -5.28 | -19.64% | 8 | 17 | 79.07% |
| COIN240614P00245000 | 2024-06-03 10:37AM EDT | 245.00 | 21.65 | 21.45 | 22.70 | -6.45 | -22.95% | 9 | 30 | 83.03% |
| COIN240614P00247500 | 2024-06-03 11:44AM EDT | 247.50 | 23.45 | 22.25 | 23.95 | -3.50 | -12.99% | 1 | 4 | 78.58% |
| COIN240614P00250000 | 2024-06-03 11:26AM EDT | 250.00 | 25.75 | 25.10 | 26.10 | -3.25 | -11.21% | 12 | 22 | 83.24% |
| COIN240614P00255000 | 2024-06-03 3:03PM EDT | 255.00 | 29.44 | 28.75 | 30.60 | +1.69 | +6.09% | 1 | 11 | 85.77% |
| COIN240614P00260000 | 2024-06-03 12:15PM EDT | 260.00 | 35.05 | 33.10 | 34.25 | +3.75 | +11.98% | 101 | 16 | 86.61% |
| COIN240614P00265000 | 2024-06-03 12:12PM EDT | 265.00 | 40.18 | 37.25 | 38.90 | +7.29 | +22.16% | 30 | 1 | 89.40% |
| COIN240614P00270000 | 2024-06-03 10:22AM EDT | 270.00 | 41.28 | 41.55 | 43.00 | +6.28 | +17.94% | 8 | 13 | 89.62% |
| COIN240614P00275000 | 2024-05-31 10:16AM EDT | 275.00 | 44.50 | 46.45 | 47.60 | 0.00 | - | 6 | 4 | 93.81% |
| COIN240614P00280000 | 2024-06-03 2:23PM EDT | 280.00 | 50.80 | 50.70 | 52.30 | +6.81 | +15.48% | 2 | 15 | 94.82% |
| COIN240614P00285000 | 2024-05-07 2:13PM EDT | 285.00 | 71.64 | 55.40 | 57.95 | 0.00 | - | - | 3 | 102.36% |
| COIN240614P00290000 | 2024-06-03 1:11PM EDT | 290.00 | 65.90 | 60.00 | 62.00 | -13.20 | -16.69% | 1 | 3 | 100.59% |
| COIN240614P00300000 | 2024-05-31 11:31AM EDT | 300.00 | 73.75 | 69.10 | 72.45 | 0.00 | - | 4 | 2 | 108.06% |
| COIN240614P00350000 | 2024-05-06 9:33AM EDT | 350.00 | 122.00 | 118.65 | 121.90 | 0.00 | - | - | 0 | 143.02% |
© 2024 Yahoo. All rights reserved.