Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240628C00075000 | 2024-05-23 1:44PM EDT | 75.00 | 150.36 | 148.75 | 153.30 | 0.00 | - | - | 1 | 359.77% |
| COIN240628C00095000 | 2024-05-31 11:14AM EDT | 95.00 | 131.27 | 129.25 | 132.70 | 0.00 | - | 2 | 2 | 274.22% |
| COIN240628C00105000 | 2024-05-13 11:39AM EDT | 105.00 | 97.62 | 148.85 | 151.40 | 0.00 | - | 1 | 1 | 986.55% |
| COIN240628C00115000 | 2024-06-12 3:48PM EDT | 115.00 | 140.06 | 109.30 | 112.65 | 0.00 | - | - | 1 | 217.58% |
| COIN240628C00120000 | 2024-06-21 10:54AM EDT | 120.00 | 103.25 | 104.35 | 107.70 | +15.51 | +17.68% | 1 | 2 | 214.45% |
| COIN240628C00125000 | 2024-06-21 2:11PM EDT | 125.00 | 96.48 | 99.85 | 102.70 | -27.59 | -22.24% | 12 | 11 | 230.47% |
| COIN240628C00130000 | 2024-06-20 3:57PM EDT | 130.00 | 105.58 | 94.95 | 97.75 | 0.00 | - | 1 | 5 | 222.66% |
| COIN240628C00135000 | 2024-06-18 1:05PM EDT | 135.00 | 103.85 | 89.30 | 92.70 | 0.00 | - | 1 | 2 | 174.22% |
| COIN240628C00140000 | 2024-06-21 3:07PM EDT | 140.00 | 83.08 | 84.40 | 87.75 | -24.02 | -22.43% | 1 | 1 | 172.66% |
| COIN240628C00145000 | 2024-06-21 3:07PM EDT | 145.00 | 77.92 | 79.90 | 82.75 | -20.25 | -20.63% | 1 | 4 | 182.03% |
| COIN240628C00150000 | 2024-06-21 3:49PM EDT | 150.00 | 73.85 | 74.45 | 77.70 | -3.52 | -4.55% | 8 | 1 | 150.39% |
| COIN240628C00160000 | 2024-06-21 3:10PM EDT | 160.00 | 62.70 | 64.40 | 67.85 | -37.10 | -37.17% | 5 | 5 | 133.40% |
| COIN240628C00165000 | 2024-06-21 11:41AM EDT | 165.00 | 59.42 | 59.75 | 62.85 | +2.15 | +3.75% | 1 | 140 | 133.98% |
| COIN240628C00170000 | 2024-06-21 11:24AM EDT | 170.00 | 55.16 | 54.90 | 57.65 | -14.24 | -20.52% | 1 | 155 | 121.78% |
| COIN240628C00175000 | 2024-06-21 10:11AM EDT | 175.00 | 48.61 | 49.95 | 52.75 | -39.12 | -44.59% | 1 | 18 | 114.65% |
| COIN240628C00180000 | 2024-06-20 9:34AM EDT | 180.00 | 46.50 | 44.90 | 47.65 | -9.50 | -16.96% | 10 | 20 | 100.78% |
| COIN240628C00185000 | 2024-06-21 10:11AM EDT | 185.00 | 39.15 | 39.95 | 42.80 | -15.40 | -28.23% | 1 | 13 | 94.53% |
| COIN240628C00190000 | 2024-06-20 1:06PM EDT | 190.00 | 44.07 | 35.20 | 37.75 | 0.00 | - | 1 | 10 | 87.35% |
| COIN240628C00195000 | 2024-06-21 2:45PM EDT | 195.00 | 28.95 | 30.50 | 33.65 | -16.08 | -35.71% | 19 | 37 | 91.02% |
| COIN240628C00200000 | 2024-06-21 3:44PM EDT | 200.00 | 25.44 | 25.20 | 28.70 | -8.61 | -25.29% | 25 | 79 | 76.76% |
| COIN240628C00205000 | 2024-06-21 3:50PM EDT | 205.00 | 20.60 | 21.30 | 23.40 | -10.75 | -34.29% | 44 | 33 | 71.78% |
| COIN240628C00210000 | 2024-06-21 3:49PM EDT | 210.00 | 18.65 | 17.80 | 20.50 | -5.87 | -23.94% | 66 | 59 | 81.76% |
| COIN240628C00215000 | 2024-06-21 3:59PM EDT | 215.00 | 14.75 | 14.10 | 15.85 | -3.25 | -18.06% | 203 | 178 | 75.07% |
| COIN240628C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 11.40 | 11.05 | 11.75 | -3.53 | -23.64% | 1,243 | 443 | 71.39% |
| COIN240628C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 8.60 | 8.25 | 8.90 | -6.21 | -41.93% | 2,452 | 336 | 70.61% |
| COIN240628C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 6.35 | 6.20 | 6.45 | -5.05 | -44.30% | 3,557 | 518 | 70.62% |
| COIN240628C00235000 | 2024-06-21 3:59PM EDT | 235.00 | 4.65 | 4.45 | 4.85 | -4.30 | -48.04% | 1,220 | 697 | 71.68% |
| COIN240628C00237500 | 2024-06-21 3:59PM EDT | 237.50 | 3.95 | 3.80 | 4.20 | -4.01 | -50.38% | 26,475 | 430 | 72.57% |
| COIN240628C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 3.35 | 3.20 | 3.40 | -3.50 | -51.09% | 2,675 | 1,339 | 72.06% |
| COIN240628C00242500 | 2024-06-21 3:59PM EDT | 242.50 | 2.83 | 2.68 | 2.90 | -3.42 | -54.72% | 1,031 | 305 | 72.61% |
| COIN240628C00245000 | 2024-06-21 3:59PM EDT | 245.00 | 2.40 | 2.23 | 2.54 | -2.90 | -54.72% | 1,111 | 952 | 73.56% |
| COIN240628C00247500 | 2024-06-21 3:58PM EDT | 247.50 | 2.00 | 1.88 | 2.30 | -2.50 | -55.56% | 358 | 274 | 75.20% |
| COIN240628C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 1.69 | 1.65 | 1.69 | -2.11 | -55.53% | 4,499 | 1,306 | 74.46% |
| COIN240628C00252500 | 2024-06-21 3:59PM EDT | 252.50 | 1.40 | 1.33 | 1.49 | -1.90 | -57.58% | 172 | 256 | 75.20% |
| COIN240628C00255000 | 2024-06-21 3:59PM EDT | 255.00 | 1.19 | 1.15 | 1.25 | -1.54 | -56.41% | 891 | 1,030 | 76.12% |
| COIN240628C00257500 | 2024-06-21 3:59PM EDT | 257.50 | 0.99 | 0.89 | 1.09 | -1.41 | -58.75% | 193 | 220 | 76.42% |
| COIN240628C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 0.88 | 0.79 | 0.90 | -1.24 | -58.49% | 2,491 | 2,486 | 77.39% |
| COIN240628C00262500 | 2024-06-21 3:42PM EDT | 262.50 | 0.71 | 0.65 | 0.82 | -0.99 | -58.24% | 143 | 184 | 78.66% |
| COIN240628C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 0.60 | 0.54 | 0.66 | -0.90 | -60.00% | 292 | 830 | 78.81% |
| COIN240628C00267500 | 2024-06-21 3:57PM EDT | 267.50 | 0.52 | 0.46 | 0.64 | -0.48 | -48.00% | 63 | 107 | 80.91% |
| COIN240628C00270000 | 2024-06-21 3:55PM EDT | 270.00 | 0.45 | 0.36 | 0.52 | -0.61 | -57.55% | 1,507 | 5,241 | 80.76% |
| COIN240628C00272500 | 2024-06-21 3:46PM EDT | 272.50 | 0.32 | 0.23 | 0.49 | -0.44 | -57.89% | 69 | 286 | 80.96% |
| COIN240628C00275000 | 2024-06-21 3:56PM EDT | 275.00 | 0.35 | 0.25 | 0.34 | -0.43 | -55.13% | 311 | 792 | 81.25% |
| COIN240628C00277500 | 2024-06-21 3:53PM EDT | 277.50 | 0.28 | 0.21 | 0.46 | -0.39 | -58.21% | 11 | 156 | 86.13% |
| COIN240628C00280000 | 2024-06-21 3:59PM EDT | 280.00 | 0.22 | 0.16 | 0.26 | -0.38 | -63.33% | 1,911 | 2,471 | 82.62% |
| COIN240628C00282500 | 2024-06-21 3:20PM EDT | 282.50 | 0.25 | 0.15 | 0.44 | -0.30 | -54.55% | 15 | 131 | 90.23% |
| COIN240628C00285000 | 2024-06-21 3:44PM EDT | 285.00 | 0.17 | 0.09 | 0.36 | -0.32 | -65.31% | 228 | 424 | 89.26% |
| COIN240628C00290000 | 2024-06-21 3:38PM EDT | 290.00 | 0.14 | 0.12 | 0.17 | -0.13 | -48.15% | 177 | 886 | 88.87% |
| COIN240628C00295000 | 2024-06-21 3:55PM EDT | 295.00 | 0.11 | 0.06 | 0.16 | -0.11 | -50.00% | 86 | 247 | 90.63% |
| COIN240628C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 0.08 | 0.08 | 0.11 | -0.11 | -57.89% | 824 | 2,572 | 93.75% |
| COIN240628C00305000 | 2024-06-21 3:39PM EDT | 305.00 | 0.06 | 0.06 | 0.10 | -0.13 | -68.42% | 35 | 162 | 96.48% |
| COIN240628C00310000 | 2024-06-21 12:44PM EDT | 310.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 10 | 1,063 | 99.22% |
| COIN240628C00315000 | 2024-06-21 2:37PM EDT | 315.00 | 0.05 | 0.00 | 0.27 | -0.12 | -70.59% | 24 | 109 | 112.11% |
| COIN240628C00320000 | 2024-06-21 2:01PM EDT | 320.00 | 0.17 | 0.04 | 0.17 | +0.02 | +13.33% | 2 | 524 | 113.09% |
| COIN240628C00325000 | 2024-06-21 3:40PM EDT | 325.00 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 83 | 72 | 103.91% |
| COIN240628C00330000 | 2024-06-21 3:29PM EDT | 330.00 | 0.03 | 0.01 | 0.13 | -0.05 | -62.50% | 38 | 194 | 116.02% |
| COIN240628C00335000 | 2024-06-21 3:59PM EDT | 335.00 | 0.03 | 0.00 | 0.13 | -0.04 | -57.14% | 1 | 103 | 119.14% |
| COIN240628C00340000 | 2024-06-21 3:28PM EDT | 340.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 40 | 71 | 123.83% |
| COIN240628C00345000 | 2024-06-21 3:28PM EDT | 345.00 | 0.06 | 0.01 | 0.13 | -0.14 | -70.00% | 40 | 47 | 127.73% |
| COIN240628C00350000 | 2024-06-21 3:46PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 27 | 279 | 114.06% |
| COIN240628C00360000 | 2024-06-21 12:25PM EDT | 360.00 | 0.06 | 0.00 | 0.13 | -0.28 | -82.35% | 18 | 105 | 137.89% |
| COIN240628C00370000 | 2024-06-21 12:25PM EDT | 370.00 | 0.06 | 0.00 | 0.12 | -0.13 | -68.42% | 21 | 37 | 143.75% |
| COIN240628C00380000 | 2024-06-21 3:39PM EDT | 380.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 120 | 237 | 142.97% |
| COIN240628C00390000 | 2024-06-21 10:13AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 10 | 5 | 144.53% |
| COIN240628C00400000 | 2024-06-21 12:42PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 48 | 150.00% |
| COIN240628C00410000 | 2024-06-21 12:18PM EDT | 410.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 56 | 31 | 170.70% |
| COIN240628C00420000 | 2024-06-21 10:48AM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 41 | 187 | 150.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240628P00060000 | 2024-05-24 10:25AM EDT | 60.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 445.31% |
| COIN240628P00070000 | 2024-06-07 3:21PM EDT | 70.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 401.95% |
| COIN240628P00090000 | 2024-06-21 9:43AM EDT | 90.00 | 0.01 | 0.00 | 0.22 | -0.24 | -96.00% | 10 | 1 | 289.06% |
| COIN240628P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.39 | -97.50% | 70 | 5 | 210.94% |
| COIN240628P00105000 | 2024-06-21 10:18AM EDT | 105.00 | 0.05 | 0.00 | 0.03 | -0.37 | -88.10% | 11 | 0 | 198.44% |
| COIN240628P00115000 | 2024-06-21 2:54PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 26 | 12 | 181.25% |
| COIN240628P00120000 | 2024-06-18 2:05PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 174.22% |
| COIN240628P00125000 | 2024-06-21 1:20PM EDT | 125.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 15 | 29 | 160.94% |
| COIN240628P00135000 | 2024-06-14 10:34AM EDT | 135.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 5 | 45 | 148.44% |
| COIN240628P00140000 | 2024-06-21 3:31PM EDT | 140.00 | 0.04 | 0.05 | 0.07 | -0.25 | -86.21% | 44 | 174 | 146.88% |
| COIN240628P00145000 | 2024-06-21 3:51PM EDT | 145.00 | 0.07 | 0.03 | 0.08 | +0.03 | +75.00% | 3 | 699 | 135.94% |
| COIN240628P00150000 | 2024-06-21 3:12PM EDT | 150.00 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 690 | 1,100 | 132.81% |
| COIN240628P00155000 | 2024-06-20 3:42PM EDT | 155.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 68 | 51 | 121.48% |
| COIN240628P00160000 | 2024-06-21 3:44PM EDT | 160.00 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 162 | 1,056 | 115.63% |
| COIN240628P00165000 | 2024-06-21 3:53PM EDT | 165.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 102 | 168 | 108.98% |
| COIN240628P00170000 | 2024-06-21 3:39PM EDT | 170.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 193 | 297 | 100.98% |
| COIN240628P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 0.14 | 0.12 | 0.16 | +0.02 | +16.67% | 114 | 317 | 93.36% |
| COIN240628P00180000 | 2024-06-21 3:58PM EDT | 180.00 | 0.19 | 0.14 | 0.22 | +0.03 | +18.75% | 337 | 320 | 87.50% |
| COIN240628P00185000 | 2024-06-21 3:59PM EDT | 185.00 | 0.25 | 0.09 | 0.30 | +0.03 | +13.64% | 992 | 1,203 | 79.30% |
| COIN240628P00190000 | 2024-06-21 3:57PM EDT | 190.00 | 0.37 | 0.35 | 0.38 | +0.10 | +37.04% | 637 | 570 | 78.52% |
| COIN240628P00195000 | 2024-06-21 3:57PM EDT | 195.00 | 0.58 | 0.53 | 0.61 | +0.13 | +28.89% | 500 | 390 | 75.49% |
| COIN240628P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.90 | 0.86 | 0.91 | +0.28 | +45.16% | 4,085 | 2,801 | 72.56% |
| COIN240628P00205000 | 2024-06-21 3:59PM EDT | 205.00 | 1.48 | 1.40 | 1.56 | +0.49 | +49.49% | 2,069 | 974 | 71.63% |
| COIN240628P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 2.30 | 2.13 | 2.60 | +0.91 | +65.47% | 2,306 | 901 | 70.78% |
| COIN240628P00215000 | 2024-06-21 3:59PM EDT | 215.00 | 3.48 | 3.35 | 3.60 | +1.39 | +66.51% | 1,280 | 1,038 | 68.51% |
| COIN240628P00220000 | 2024-06-21 3:59PM EDT | 220.00 | 5.15 | 5.05 | 5.35 | +2.00 | +63.49% | 2,066 | 1,435 | 68.26% |
| COIN240628P00225000 | 2024-06-21 3:59PM EDT | 225.00 | 7.40 | 6.45 | 7.65 | +2.87 | +63.36% | 1,918 | 1,549 | 64.82% |
| COIN240628P00230000 | 2024-06-21 3:57PM EDT | 230.00 | 10.25 | 9.35 | 11.55 | +4.05 | +65.32% | 1,030 | 1,351 | 70.48% |
| COIN240628P00235000 | 2024-06-21 3:48PM EDT | 235.00 | 14.15 | 13.00 | 14.30 | +5.50 | +63.58% | 777 | 1,136 | 70.39% |
| COIN240628P00237500 | 2024-06-21 3:52PM EDT | 237.50 | 16.32 | 14.25 | 15.60 | +5.88 | +56.32% | 104 | 321 | 65.48% |
| COIN240628P00240000 | 2024-06-21 3:57PM EDT | 240.00 | 17.20 | 16.15 | 17.55 | +5.20 | +43.33% | 266 | 503 | 65.77% |
| COIN240628P00242500 | 2024-06-21 3:41PM EDT | 242.50 | 21.04 | 18.60 | 19.80 | +7.17 | +51.69% | 30 | 289 | 70.02% |
| COIN240628P00245000 | 2024-06-21 3:55PM EDT | 245.00 | 21.70 | 19.10 | 21.80 | +6.52 | +42.95% | 236 | 652 | 59.42% |
| COIN240628P00247500 | 2024-06-21 3:55PM EDT | 247.50 | 23.97 | 22.00 | 23.90 | +7.67 | +47.06% | 52 | 107 | 64.28% |
| COIN240628P00250000 | 2024-06-21 3:43PM EDT | 250.00 | 26.35 | 24.95 | 26.00 | +6.98 | +36.04% | 327 | 194 | 69.39% |
| COIN240628P00252500 | 2024-06-21 2:29PM EDT | 252.50 | 31.17 | 26.35 | 28.40 | +10.45 | +50.43% | 8 | 31 | 62.94% |
| COIN240628P00255000 | 2024-06-21 3:30PM EDT | 255.00 | 32.76 | 28.15 | 30.60 | +9.16 | +38.81% | 22 | 205 | 52.73% |
| COIN240628P00257500 | 2024-06-21 3:27PM EDT | 257.50 | 34.90 | 30.75 | 33.25 | +8.53 | +32.35% | 4 | 31 | 60.84% |
| COIN240628P00260000 | 2024-06-21 3:57PM EDT | 260.00 | 34.38 | 32.50 | 35.45 | +5.65 | +19.67% | 49 | 239 | 86.62% |
| COIN240628P00262500 | 2024-06-21 1:19PM EDT | 262.50 | 38.00 | 35.40 | 37.90 | +16.20 | +74.31% | 2 | 26 | 89.82% |
| COIN240628P00265000 | 2024-06-18 1:46PM EDT | 265.00 | 29.47 | 37.75 | 40.50 | 0.00 | - | 2 | 19 | 95.75% |
| COIN240628P00270000 | 2024-06-21 3:03PM EDT | 270.00 | 47.47 | 43.10 | 45.45 | +9.57 | +25.25% | 1 | 58 | 66.21% |
| COIN240628P00275000 | 2024-06-14 2:12PM EDT | 275.00 | 37.75 | 48.00 | 51.20 | 0.00 | - | 1 | 10 | 87.99% |
| COIN240628P00277500 | 2024-06-18 2:53PM EDT | 277.50 | 41.32 | 50.40 | 53.35 | 0.00 | - | 1 | 5 | 81.25% |
| COIN240628P00280000 | 2024-06-20 10:44AM EDT | 280.00 | 43.03 | 53.05 | 56.05 | 0.00 | - | 64 | 80 | 92.38% |
| COIN240628P00285000 | 2024-05-13 1:06PM EDT | 285.00 | 86.85 | 33.90 | 36.20 | 0.00 | - | 3 | 1 | 0.00% |
| COIN240628P00290000 | 2024-06-12 10:16AM EDT | 290.00 | 36.00 | 62.85 | 65.80 | 0.00 | - | 1 | 5 | 91.99% |
| COIN240628P00295000 | 2024-06-13 9:42AM EDT | 295.00 | 42.50 | 67.35 | 70.85 | 0.00 | - | 1 | 1 | 146.95% |
| COIN240628P00300000 | 2024-06-17 3:49PM EDT | 300.00 | 55.60 | 72.35 | 75.85 | 0.00 | - | 4 | 0 | 153.64% |
| COIN240628P00305000 | 2024-06-12 2:00PM EDT | 305.00 | 48.50 | 77.65 | 80.20 | 0.00 | - | 1 | 0 | 144.19% |
| COIN240628P00310000 | 2024-06-11 9:30AM EDT | 310.00 | 68.90 | 82.45 | 85.95 | 0.00 | - | - | 0 | 97.66% |
| COIN240628P00315000 | 2024-05-28 2:42PM EDT | 315.00 | 80.70 | 87.35 | 90.80 | 0.00 | - | 4 | 0 | 171.48% |
| COIN240628P00320000 | 2024-06-12 3:47PM EDT | 320.00 | 66.00 | 92.40 | 95.20 | 0.00 | - | 2 | 0 | 161.57% |
| COIN240628P00325000 | 2024-06-21 12:10PM EDT | 325.00 | 97.35 | 97.60 | 100.20 | +29.85 | +44.22% | 2 | 0 | 167.09% |
| COIN240628P00335000 | 2024-06-12 2:00PM EDT | 335.00 | 76.06 | 107.40 | 110.20 | 0.00 | - | - | 0 | 177.73% |
| COIN240628P00340000 | 2024-06-12 2:00PM EDT | 340.00 | 81.05 | 112.50 | 115.95 | 0.00 | - | - | 0 | 126.76% |
| COIN240628P00350000 | 2024-05-13 9:53AM EDT | 350.00 | 144.00 | 94.25 | 96.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.