Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240705C00080000 | 2024-05-28 12:05PM EDT | 80.00 | 163.15 | 143.75 | 148.50 | 0.00 | - | 1 | 1 | 245.31% |
| COIN240705C00090000 | 2024-05-31 10:45AM EDT | 90.00 | 136.80 | 133.70 | 138.50 | 0.00 | - | 1 | 1 | 216.41% |
| COIN240705C00095000 | 2024-06-12 2:49PM EDT | 95.00 | 164.83 | 128.75 | 133.50 | 0.00 | - | - | 2 | 207.23% |
| COIN240705C00130000 | 2024-06-14 3:18PM EDT | 130.00 | 111.58 | 94.05 | 98.50 | 0.00 | - | - | 1 | 147.27% |
| COIN240705C00135000 | 2024-06-18 12:06PM EDT | 135.00 | 103.89 | 89.00 | 93.50 | 0.00 | - | 2 | 2 | 136.91% |
| COIN240705C00145000 | 2024-06-05 11:07AM EDT | 145.00 | 105.70 | 79.15 | 83.40 | 0.00 | - | - | 6 | 121.29% |
| COIN240705C00150000 | 2024-06-05 3:50PM EDT | 150.00 | 102.25 | 74.20 | 78.65 | 0.00 | - | - | 1 | 119.34% |
| COIN240705C00155000 | 2024-06-17 11:53AM EDT | 155.00 | 84.42 | 69.15 | 73.40 | 0.00 | - | 1 | 1 | 105.27% |
| COIN240705C00165000 | 2024-06-20 3:19PM EDT | 165.00 | 67.60 | 59.40 | 63.60 | 0.00 | - | 2 | 3 | 97.56% |
| COIN240705C00175000 | 2024-05-29 2:05PM EDT | 175.00 | 66.59 | 49.65 | 54.00 | 0.00 | - | - | 1 | 89.62% |
| COIN240705C00180000 | 2024-06-12 9:33AM EDT | 180.00 | 75.35 | 45.40 | 48.35 | 0.00 | - | - | 8 | 82.57% |
| COIN240705C00185000 | 2024-06-21 12:07PM EDT | 185.00 | 42.50 | 40.35 | 43.80 | -12.79 | -23.13% | 1 | 30 | 78.03% |
| COIN240705C00190000 | 2024-06-21 2:26PM EDT | 190.00 | 35.00 | 35.65 | 39.70 | -14.18 | -28.83% | 1 | 36 | 78.20% |
| COIN240705C00195000 | 2024-06-04 10:22AM EDT | 195.00 | 47.60 | 31.25 | 34.25 | 0.00 | - | 5 | 5 | 70.41% |
| COIN240705C00200000 | 2024-06-21 3:49PM EDT | 200.00 | 26.50 | 28.00 | 29.55 | -7.50 | -22.06% | 5 | 76 | 71.91% |
| COIN240705C00205000 | 2024-06-21 2:41PM EDT | 205.00 | 22.27 | 23.90 | 25.40 | -9.38 | -29.64% | 14 | 16 | 69.67% |
| COIN240705C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 20.85 | 19.45 | 21.90 | -9.40 | -31.07% | 23 | 10 | 66.92% |
| COIN240705C00215000 | 2024-06-21 2:59PM EDT | 215.00 | 15.40 | 16.05 | 17.85 | -7.12 | -31.62% | 55 | 47 | 64.22% |
| COIN240705C00220000 | 2024-06-21 3:55PM EDT | 220.00 | 14.43 | 13.90 | 15.40 | -5.77 | -28.56% | 147 | 118 | 68.46% |
| COIN240705C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 11.56 | 11.50 | 11.95 | -6.10 | -34.54% | 706 | 87 | 66.56% |
| COIN240705C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 9.40 | 8.85 | 9.50 | -5.01 | -34.77% | 300 | 156 | 64.86% |
| COIN240705C00235000 | 2024-06-21 3:58PM EDT | 235.00 | 7.40 | 7.35 | 7.75 | -4.52 | -37.92% | 191 | 122 | 66.61% |
| COIN240705C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 5.97 | 5.85 | 6.70 | -3.93 | -39.70% | 579 | 238 | 68.76% |
| COIN240705C00245000 | 2024-06-21 3:57PM EDT | 245.00 | 4.75 | 4.10 | 4.90 | -3.27 | -40.77% | 199 | 267 | 65.82% |
| COIN240705C00250000 | 2024-06-21 3:58PM EDT | 250.00 | 3.80 | 3.65 | 4.00 | -2.94 | -43.62% | 748 | 625 | 68.82% |
| COIN240705C00255000 | 2024-06-21 3:54PM EDT | 255.00 | 2.67 | 2.85 | 3.10 | -2.53 | -48.65% | 162 | 179 | 69.17% |
| COIN240705C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.30 | 2.23 | 2.40 | -1.80 | -43.90% | 1,569 | 459 | 69.68% |
| COIN240705C00265000 | 2024-06-21 3:58PM EDT | 265.00 | 1.92 | 1.77 | 1.98 | -1.38 | -41.82% | 80 | 128 | 71.12% |
| COIN240705C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 1.49 | 1.39 | 1.57 | -0.97 | -39.43% | 69 | 188 | 71.97% |
| COIN240705C00275000 | 2024-06-21 3:32PM EDT | 275.00 | 0.99 | 1.05 | 1.29 | -1.23 | -55.41% | 96 | 129 | 72.85% |
| COIN240705C00280000 | 2024-06-21 3:55PM EDT | 280.00 | 0.95 | 0.85 | 1.01 | -0.80 | -45.71% | 328 | 1,218 | 73.83% |
| COIN240705C00285000 | 2024-06-21 3:51PM EDT | 285.00 | 0.75 | 0.65 | 0.86 | -0.35 | -31.82% | 37 | 576 | 75.05% |
| COIN240705C00290000 | 2024-06-21 3:55PM EDT | 290.00 | 0.63 | 0.46 | 0.78 | -0.57 | -47.50% | 68 | 96 | 76.42% |
| COIN240705C00295000 | 2024-06-21 3:55PM EDT | 295.00 | 0.53 | 0.36 | 0.71 | -0.42 | -44.21% | 7 | 68 | 78.32% |
| COIN240705C00300000 | 2024-06-21 3:58PM EDT | 300.00 | 0.42 | 0.31 | 0.42 | -0.34 | -44.74% | 142 | 1,087 | 77.05% |
| COIN240705C00305000 | 2024-06-21 3:30PM EDT | 305.00 | 0.27 | 0.17 | 0.58 | -0.26 | -49.06% | 12 | 90 | 81.05% |
| COIN240705C00310000 | 2024-06-21 1:46PM EDT | 310.00 | 0.27 | 0.14 | 0.46 | -0.22 | -44.90% | 63 | 45 | 81.74% |
| COIN240705C00315000 | 2024-06-20 1:08PM EDT | 315.00 | 0.40 | 0.12 | 0.60 | 0.00 | - | 1 | 58 | 87.55% |
| COIN240705C00320000 | 2024-06-21 3:14PM EDT | 320.00 | 0.20 | 0.10 | 0.40 | -0.05 | -20.00% | 7 | 348 | 86.13% |
| COIN240705C00325000 | 2024-06-21 1:44PM EDT | 325.00 | 0.15 | 0.12 | 0.21 | -0.15 | -50.00% | 1 | 18 | 84.38% |
| COIN240705C00330000 | 2024-06-21 12:13PM EDT | 330.00 | 0.18 | 0.12 | 0.37 | -0.06 | -25.00% | 49 | 105 | 92.19% |
| COIN240705C00335000 | 2024-06-18 10:55AM EDT | 335.00 | 0.45 | 0.10 | 0.41 | 0.00 | - | 2 | 24 | 95.70% |
| COIN240705C00340000 | 2024-06-20 3:38PM EDT | 340.00 | 0.18 | 0.05 | 0.36 | 0.00 | - | 1 | 84 | 95.90% |
| COIN240705C00345000 | 2024-06-14 9:53AM EDT | 345.00 | 0.75 | 0.00 | 0.66 | 0.00 | - | 1 | 111 | 105.47% |
| COIN240705C00350000 | 2024-06-20 2:02PM EDT | 350.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 192 | 97.66% |
| COIN240705C00360000 | 2024-06-18 10:48AM EDT | 360.00 | 0.07 | 0.00 | 0.71 | -0.23 | -76.67% | 3 | 28 | 115.33% |
| COIN240705C00370000 | 2024-06-21 2:02PM EDT | 370.00 | 0.06 | 0.03 | 0.07 | -0.08 | -57.14% | 2 | 58 | 95.70% |
| COIN240705C00380000 | 2024-06-21 2:16PM EDT | 380.00 | 0.06 | 0.06 | 0.27 | -0.06 | -50.00% | 4 | 0 | 114.26% |
| COIN240705C00390000 | 2024-06-21 2:01PM EDT | 390.00 | 0.06 | 0.00 | 0.68 | -0.43 | -87.76% | 3 | 8 | 130.66% |
| COIN240705C00400000 | 2024-06-21 3:00PM EDT | 400.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3 | 23 | 105.47% |
| COIN240705C00410000 | 2024-06-20 10:47AM EDT | 410.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 3 | 6 | 140.23% |
| COIN240705C00420000 | 2024-05-28 12:22PM EDT | 420.00 | 1.59 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 147.07% |
| COIN240705C00430000 | 2024-06-17 1:32PM EDT | 430.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | 1 | 3 | 149.12% |
| COIN240705C00440000 | 2024-06-21 1:35PM EDT | 440.00 | 0.01 | 0.01 | 0.57 | -0.01 | -50.00% | 6 | 39 | 150.98% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240705P00080000 | 2024-06-20 12:31PM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 15 | 98 | 206.25% |
| COIN240705P00090000 | 2024-06-04 1:23PM EDT | 90.00 | 0.45 | 0.00 | 0.74 | 0.00 | - | 5 | 5 | 229.88% |
| COIN240705P00100000 | 2024-06-18 11:19AM EDT | 100.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 164.06% |
| COIN240705P00105000 | 2024-06-12 10:38AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 194.53% |
| COIN240705P00120000 | 2024-06-17 9:45AM EDT | 120.00 | 0.25 | 0.00 | 0.73 | 0.00 | - | 5 | 6 | 162.89% |
| COIN240705P00130000 | 2024-06-20 2:00PM EDT | 130.00 | 0.14 | 0.00 | 0.71 | 0.00 | - | 1 | 6 | 143.75% |
| COIN240705P00135000 | 2024-06-21 12:22PM EDT | 135.00 | 0.05 | 0.00 | 0.17 | -0.06 | -54.55% | 20 | 10 | 111.33% |
| COIN240705P00140000 | 2024-06-21 3:32PM EDT | 140.00 | 0.10 | 0.01 | 0.30 | -0.05 | -33.33% | 6 | 30 | 112.31% |
| COIN240705P00150000 | 2024-06-21 2:36PM EDT | 150.00 | 0.12 | 0.12 | 0.18 | +0.01 | +9.09% | 15 | 224 | 97.17% |
| COIN240705P00155000 | 2024-06-21 12:34PM EDT | 155.00 | 0.15 | 0.15 | 0.38 | -0.01 | -6.25% | 18 | 105 | 97.95% |
| COIN240705P00160000 | 2024-06-21 3:27PM EDT | 160.00 | 0.20 | 0.19 | 0.25 | 0.00 | - | 167 | 576 | 88.09% |
| COIN240705P00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.29 | 0.16 | 0.57 | 0.00 | - | 1 | 42 | 88.09% |
| COIN240705P00170000 | 2024-06-21 3:50PM EDT | 170.00 | 0.37 | 0.24 | 0.40 | +0.10 | +37.04% | 44 | 41 | 79.10% |
| COIN240705P00175000 | 2024-06-21 2:40PM EDT | 175.00 | 0.48 | 0.20 | 0.72 | +0.12 | +33.33% | 7 | 91 | 77.00% |
| COIN240705P00180000 | 2024-06-21 3:40PM EDT | 180.00 | 0.76 | 0.36 | 0.97 | +0.27 | +55.10% | 51 | 152 | 75.20% |
| COIN240705P00185000 | 2024-06-21 3:47PM EDT | 185.00 | 0.90 | 0.72 | 0.81 | +0.18 | +25.00% | 71 | 161 | 69.87% |
| COIN240705P00190000 | 2024-06-21 3:58PM EDT | 190.00 | 1.09 | 0.96 | 1.15 | +0.24 | +28.24% | 171 | 172 | 67.41% |
| COIN240705P00195000 | 2024-06-21 3:52PM EDT | 195.00 | 1.78 | 1.35 | 1.78 | +0.65 | +57.52% | 356 | 164 | 66.48% |
| COIN240705P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 2.17 | 1.70 | 2.18 | +0.71 | +48.63% | 186 | 384 | 62.22% |
| COIN240705P00205000 | 2024-06-21 3:55PM EDT | 205.00 | 3.30 | 3.00 | 3.25 | +1.16 | +54.21% | 307 | 317 | 64.15% |
| COIN240705P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 4.35 | 4.00 | 4.45 | +1.60 | +58.18% | 270 | 416 | 62.62% |
| COIN240705P00215000 | 2024-06-21 3:45PM EDT | 215.00 | 6.60 | 5.70 | 6.65 | +2.59 | +64.59% | 233 | 1,138 | 64.78% |
| COIN240705P00220000 | 2024-06-21 3:56PM EDT | 220.00 | 7.71 | 7.40 | 8.65 | +2.36 | +44.11% | 411 | 683 | 63.79% |
| COIN240705P00225000 | 2024-06-21 3:57PM EDT | 225.00 | 10.45 | 9.65 | 10.75 | +3.53 | +51.01% | 192 | 886 | 62.63% |
| COIN240705P00230000 | 2024-06-21 3:52PM EDT | 230.00 | 13.87 | 12.15 | 13.25 | +4.87 | +54.11% | 257 | 368 | 61.23% |
| COIN240705P00235000 | 2024-06-21 3:52PM EDT | 235.00 | 16.80 | 15.50 | 16.70 | +5.64 | +50.54% | 425 | 278 | 63.04% |
| COIN240705P00240000 | 2024-06-21 3:38PM EDT | 240.00 | 21.19 | 18.55 | 20.10 | +5.97 | +39.22% | 119 | 218 | 61.73% |
| COIN240705P00245000 | 2024-06-21 3:38PM EDT | 245.00 | 25.36 | 21.80 | 24.65 | +5.06 | +24.93% | 40 | 110 | 62.89% |
| COIN240705P00250000 | 2024-06-21 3:50PM EDT | 250.00 | 28.93 | 25.85 | 27.85 | +6.88 | +31.20% | 54 | 123 | 59.96% |
| COIN240705P00255000 | 2024-06-21 12:08PM EDT | 255.00 | 32.02 | 30.60 | 32.30 | +6.67 | +26.31% | 100 | 27 | 63.26% |
| COIN240705P00260000 | 2024-06-21 3:43PM EDT | 260.00 | 38.10 | 35.10 | 36.85 | +4.50 | +13.39% | 4 | 45 | 64.82% |
| COIN240705P00265000 | 2024-06-21 10:10AM EDT | 265.00 | 43.20 | 39.10 | 41.30 | +18.20 | +72.80% | 1 | 7 | 61.04% |
| COIN240705P00270000 | 2024-06-20 3:34PM EDT | 270.00 | 39.15 | 43.35 | 46.00 | 0.00 | - | 3 | 40 | 57.03% |
| COIN240705P00275000 | 2024-06-20 10:55AM EDT | 275.00 | 40.01 | 48.10 | 50.65 | 0.00 | - | 1 | 1 | 53.22% |
| COIN240705P00280000 | 2024-06-21 12:31PM EDT | 280.00 | 55.54 | 52.90 | 55.40 | +12.42 | +28.80% | 7 | 6 | 79.13% |
| COIN240705P00285000 | 2024-06-20 10:21AM EDT | 285.00 | 53.30 | 57.75 | 60.30 | 0.00 | - | 5 | 21 | 82.32% |
| COIN240705P00290000 | 2024-06-18 11:18AM EDT | 290.00 | 53.65 | 62.05 | 66.85 | 0.00 | - | 1 | 4 | 67.68% |
| COIN240705P00300000 | 2024-06-07 9:47AM EDT | 300.00 | 47.35 | 72.20 | 76.50 | 0.00 | - | 1 | 2 | 70.90% |
| COIN240705P00350000 | 2024-06-13 9:32AM EDT | 350.00 | 97.00 | 121.90 | 126.25 | 0.00 | - | 1 | 0 | 150.54% |
© 2024 Yahoo. All rights reserved.