Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240712C00165000 | 2024-06-18 10:27AM EDT | 165.00 | 76.45 | 59.80 | 64.15 | 0.00 | - | 2 | 1 | 88.28% |
| COIN240712C00175000 | 2024-06-21 12:56PM EDT | 175.00 | 51.88 | 50.15 | 54.40 | -6.52 | -11.16% | 1 | 1 | 79.13% |
| COIN240712C00180000 | 2024-06-06 2:22PM EDT | 180.00 | 83.58 | 45.60 | 49.80 | 0.00 | - | - | 1 | 77.47% |
| COIN240712C00185000 | 2024-06-18 3:57PM EDT | 185.00 | 53.00 | 41.00 | 45.40 | 0.00 | - | 2 | 72 | 75.56% |
| COIN240712C00190000 | 2024-06-18 2:49PM EDT | 190.00 | 50.18 | 37.65 | 40.75 | 0.00 | - | 1 | 73 | 76.90% |
| COIN240712C00200000 | 2024-06-21 2:16PM EDT | 200.00 | 30.31 | 29.15 | 31.25 | -5.04 | -14.26% | 3 | 27 | 68.10% |
| COIN240712C00205000 | 2024-06-21 3:59PM EDT | 205.00 | 26.58 | 25.25 | 28.80 | -9.56 | -26.45% | 1 | 40 | 70.86% |
| COIN240712C00210000 | 2024-06-21 3:52PM EDT | 210.00 | 22.20 | 22.40 | 24.75 | -34.57 | -60.89% | 5 | 2 | 70.19% |
| COIN240712C00215000 | 2024-06-21 3:35PM EDT | 215.00 | 20.51 | 18.80 | 22.15 | -2.39 | -10.44% | 9 | 33 | 70.03% |
| COIN240712C00220000 | 2024-06-21 3:57PM EDT | 220.00 | 17.40 | 17.00 | 17.95 | -9.29 | -34.81% | 78 | 11 | 69.03% |
| COIN240712C00225000 | 2024-06-21 3:55PM EDT | 225.00 | 14.75 | 14.45 | 15.20 | -4.23 | -22.29% | 355 | 53 | 68.43% |
| COIN240712C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 12.62 | 12.25 | 13.75 | -3.79 | -23.10% | 172 | 301 | 70.45% |
| COIN240712C00235000 | 2024-06-21 3:55PM EDT | 235.00 | 11.00 | 9.80 | 11.40 | -4.50 | -29.03% | 54 | 111 | 68.49% |
| COIN240712C00240000 | 2024-06-21 3:57PM EDT | 240.00 | 9.05 | 8.65 | 9.80 | -4.05 | -30.92% | 190 | 186 | 70.28% |
| COIN240712C00245000 | 2024-06-21 3:44PM EDT | 245.00 | 7.25 | 7.35 | 7.65 | -3.85 | -34.68% | 129 | 267 | 69.20% |
| COIN240712C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 6.42 | 6.15 | 6.65 | -2.58 | -28.67% | 107 | 165 | 70.29% |
| COIN240712C00255000 | 2024-06-21 3:57PM EDT | 255.00 | 5.39 | 4.75 | 6.00 | -2.26 | -29.54% | 237 | 392 | 70.84% |
| COIN240712C00260000 | 2024-06-21 3:55PM EDT | 260.00 | 4.30 | 4.40 | 5.15 | -2.77 | -39.18% | 266 | 5,271 | 73.08% |
| COIN240712C00265000 | 2024-06-21 3:52PM EDT | 265.00 | 3.50 | 3.70 | 3.90 | -2.05 | -36.94% | 612 | 79 | 72.14% |
| COIN240712C00270000 | 2024-06-21 3:43PM EDT | 270.00 | 2.90 | 2.92 | 3.35 | -2.35 | -44.76% | 105 | 6,191 | 72.36% |
| COIN240712C00275000 | 2024-06-21 3:54PM EDT | 275.00 | 2.50 | 2.23 | 3.00 | -1.80 | -41.86% | 59 | 72 | 72.89% |
| COIN240712C00280000 | 2024-06-21 3:56PM EDT | 280.00 | 2.25 | 2.07 | 2.39 | -1.05 | -31.82% | 1,034 | 1,089 | 73.89% |
| COIN240712C00285000 | 2024-06-21 3:44PM EDT | 285.00 | 1.93 | 1.67 | 2.07 | -1.00 | -34.13% | 28 | 41 | 74.51% |
| COIN240712C00290000 | 2024-06-21 3:38PM EDT | 290.00 | 1.43 | 1.31 | 1.90 | -0.73 | -33.80% | 11 | 212 | 75.54% |
| COIN240712C00295000 | 2024-06-21 1:45PM EDT | 295.00 | 1.11 | 1.09 | 1.53 | -1.06 | -48.85% | 11 | 59 | 75.64% |
| COIN240712C00300000 | 2024-06-21 3:42PM EDT | 300.00 | 1.22 | 1.08 | 1.33 | -0.51 | -29.48% | 47 | 925 | 77.73% |
| COIN240712C00305000 | 2024-06-21 3:57PM EDT | 305.00 | 1.04 | 0.90 | 1.10 | -0.65 | -38.46% | 4 | 313 | 78.03% |
| COIN240712C00310000 | 2024-06-21 3:13PM EDT | 310.00 | 0.78 | 0.74 | 1.02 | -0.62 | -44.29% | 30 | 73 | 79.25% |
| COIN240712C00315000 | 2024-06-20 2:23PM EDT | 315.00 | 1.14 | 0.58 | 1.34 | 0.00 | - | 102 | 104 | 83.74% |
| COIN240712C00320000 | 2024-06-21 2:03PM EDT | 320.00 | 0.52 | 0.41 | 1.25 | -0.41 | -44.09% | 1 | 77 | 84.42% |
| COIN240712C00325000 | 2024-06-20 3:18PM EDT | 325.00 | 0.74 | 0.27 | 1.17 | 0.00 | - | 7 | 5 | 85.16% |
| COIN240712C00330000 | 2024-06-21 3:14PM EDT | 330.00 | 0.47 | 0.23 | 0.75 | -0.63 | -57.27% | 2 | 5 | 82.47% |
| COIN240712C00335000 | 2024-06-21 9:59AM EDT | 335.00 | 0.45 | 0.20 | 0.68 | -0.48 | -51.61% | 3 | 54 | 83.64% |
| COIN240712C00340000 | 2024-06-21 10:24AM EDT | 340.00 | 0.31 | 0.18 | 0.73 | -0.50 | -61.73% | 2 | 12 | 86.67% |
| COIN240712C00345000 | 2024-06-21 10:33AM EDT | 345.00 | 0.39 | 0.16 | 0.74 | -0.79 | -66.95% | 1 | 9 | 89.01% |
| COIN240712C00350000 | 2024-06-21 3:54PM EDT | 350.00 | 0.35 | 0.17 | 0.53 | -0.49 | -58.33% | 8 | 30 | 88.09% |
| COIN240712C00360000 | 2024-06-17 10:50AM EDT | 360.00 | 0.61 | 0.11 | 0.56 | 0.00 | - | 1 | 17 | 92.19% |
| COIN240712C00370000 | 2024-06-21 12:32PM EDT | 370.00 | 0.28 | 0.19 | 0.48 | -0.17 | -37.78% | 7 | 18 | 96.68% |
| COIN240712C00380000 | 2024-06-20 2:06PM EDT | 380.00 | 0.31 | 0.01 | 0.82 | 0.00 | - | 1 | 2 | 104.05% |
| COIN240712C00390000 | 2024-06-06 3:19PM EDT | 390.00 | 1.78 | 0.01 | 0.90 | 0.00 | - | - | 1 | 109.72% |
| COIN240712C00400000 | 2024-06-21 1:03PM EDT | 400.00 | 0.19 | 0.12 | 0.89 | +0.18 | +1,800.00% | 4 | 24 | 115.63% |
| COIN240712C00420000 | 2024-06-06 3:23PM EDT | 420.00 | 1.15 | 0.00 | 0.86 | 0.00 | - | - | 1 | 120.80% |
| COIN240712C00430000 | 2024-06-21 12:01PM EDT | 430.00 | 0.69 | 0.00 | 0.68 | 0.00 | - | 1 | 4 | 120.70% |
| COIN240712C00440000 | 2024-06-20 1:33PM EDT | 440.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 3 | 11 | 116.70% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240712P00130000 | 2024-06-11 3:51PM EDT | 130.00 | 0.35 | 0.04 | 0.75 | 0.00 | - | - | 1 | 117.77% |
| COIN240712P00140000 | 2024-06-20 9:36AM EDT | 140.00 | 0.38 | 0.07 | 0.30 | 0.00 | - | 5 | 30 | 92.68% |
| COIN240712P00145000 | 2024-06-21 10:50AM EDT | 145.00 | 0.25 | 0.08 | 0.29 | +0.05 | +25.00% | 2 | 200 | 86.52% |
| COIN240712P00150000 | 2024-06-21 3:34PM EDT | 150.00 | 0.25 | 0.11 | 0.34 | +0.04 | +19.05% | 2 | 312 | 82.91% |
| COIN240712P00155000 | 2024-06-12 2:46PM EDT | 155.00 | 0.28 | 0.15 | 0.43 | 0.00 | - | 1 | 3 | 80.08% |
| COIN240712P00160000 | 2024-06-21 2:10PM EDT | 160.00 | 0.42 | 0.32 | 0.49 | -0.07 | -14.29% | 2 | 6 | 78.37% |
| COIN240712P00165000 | 2024-06-21 2:09PM EDT | 165.00 | 0.60 | 0.27 | 0.79 | +0.15 | +33.33% | 9 | 15 | 75.88% |
| COIN240712P00170000 | 2024-06-21 2:49PM EDT | 170.00 | 0.81 | 0.47 | 0.90 | +0.27 | +50.00% | 23 | 105 | 73.34% |
| COIN240712P00175000 | 2024-06-21 2:36PM EDT | 175.00 | 1.10 | 0.73 | 1.02 | +0.34 | +44.74% | 30 | 195 | 70.70% |
| COIN240712P00180000 | 2024-06-21 2:06PM EDT | 180.00 | 1.60 | 1.06 | 1.37 | +0.54 | +50.94% | 69 | 1,125 | 69.53% |
| COIN240712P00185000 | 2024-06-21 2:47PM EDT | 185.00 | 1.40 | 1.45 | 1.88 | +0.05 | +3.70% | 17 | 125 | 68.41% |
| COIN240712P00190000 | 2024-06-21 3:00PM EDT | 190.00 | 2.63 | 2.04 | 2.42 | +1.05 | +66.46% | 34 | 95 | 67.15% |
| COIN240712P00195000 | 2024-06-21 3:56PM EDT | 195.00 | 2.71 | 2.86 | 3.15 | -0.09 | -3.21% | 108 | 96 | 66.38% |
| COIN240712P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 4.02 | 3.85 | 4.20 | +0.92 | +29.68% | 2,104 | 2,181 | 65.97% |
| COIN240712P00205000 | 2024-06-21 3:57PM EDT | 205.00 | 5.30 | 5.05 | 5.45 | +1.15 | +27.71% | 82 | 170 | 65.37% |
| COIN240712P00210000 | 2024-06-21 3:47PM EDT | 210.00 | 7.45 | 6.35 | 6.90 | +2.25 | +43.27% | 170 | 207 | 64.22% |
| COIN240712P00215000 | 2024-06-21 2:48PM EDT | 215.00 | 9.95 | 7.90 | 9.40 | +3.83 | +62.58% | 150 | 120 | 65.10% |
| COIN240712P00220000 | 2024-06-21 3:30PM EDT | 220.00 | 11.95 | 10.40 | 10.90 | +4.13 | +52.81% | 100 | 338 | 64.32% |
| COIN240712P00225000 | 2024-06-21 3:59PM EDT | 225.00 | 13.15 | 12.90 | 13.75 | +2.66 | +25.36% | 61 | 238 | 65.38% |
| COIN240712P00230000 | 2024-06-21 3:55PM EDT | 230.00 | 16.56 | 14.65 | 17.00 | +4.56 | +38.00% | 53 | 65 | 64.22% |
| COIN240712P00235000 | 2024-06-21 3:37PM EDT | 235.00 | 20.35 | 17.65 | 19.40 | +4.65 | +29.62% | 50 | 497 | 62.63% |
| COIN240712P00240000 | 2024-06-21 3:28PM EDT | 240.00 | 23.20 | 21.50 | 22.65 | +5.51 | +31.15% | 93 | 125 | 63.87% |
| COIN240712P00245000 | 2024-06-21 3:43PM EDT | 245.00 | 27.44 | 25.45 | 26.65 | +5.15 | +23.10% | 22 | 122 | 66.14% |
| COIN240712P00250000 | 2024-06-21 3:56PM EDT | 250.00 | 30.45 | 29.00 | 31.80 | +5.95 | +24.29% | 21 | 70 | 69.52% |
| COIN240712P00255000 | 2024-06-21 3:25PM EDT | 255.00 | 36.14 | 32.10 | 34.35 | +8.54 | +30.94% | 1 | 23 | 63.05% |
| COIN240712P00260000 | 2024-06-21 10:27AM EDT | 260.00 | 39.70 | 35.80 | 38.55 | +8.23 | +26.15% | 1 | 46 | 61.57% |
| COIN240712P00265000 | 2024-06-21 2:09PM EDT | 265.00 | 45.98 | 40.50 | 43.45 | +17.08 | +59.10% | 6 | 47 | 65.20% |
| COIN240712P00270000 | 2024-06-20 11:07AM EDT | 270.00 | 36.96 | 44.50 | 47.30 | 0.00 | - | 1 | 7 | 60.82% |
| COIN240712P00275000 | 2024-06-18 11:10AM EDT | 275.00 | 42.41 | 49.05 | 51.85 | 0.00 | - | 2 | 2 | 60.40% |
| COIN240712P00285000 | 2024-06-13 11:58AM EDT | 285.00 | 45.25 | 58.20 | 62.20 | 0.00 | - | 1 | 5 | 65.06% |
| COIN240712P00295000 | 2024-06-10 10:34AM EDT | 295.00 | 54.10 | 67.75 | 70.85 | 0.00 | - | 2 | 2 | 52.25% |
| COIN240712P00330000 | 2024-06-21 1:25PM EDT | 330.00 | 106.24 | 102.05 | 106.30 | +20.54 | +23.97% | 1 | 1 | 59.38% |
| COIN240712P00340000 | 2024-06-21 1:25PM EDT | 340.00 | 116.07 | 111.80 | 116.25 | +31.52 | +37.28% | 1 | 1 | 115.43% |
| COIN240712P00345000 | 2024-06-21 1:25PM EDT | 345.00 | 121.00 | 116.80 | 121.50 | +31.85 | +35.73% | 1 | 2 | 59.38% |
| COIN240712P00350000 | 2024-06-12 11:00AM EDT | 350.00 | 93.95 | 122.15 | 126.45 | 0.00 | - | - | 1 | 79.49% |
| COIN240712P00400000 | 2024-06-12 9:34AM EDT | 400.00 | 145.00 | 172.05 | 176.35 | 0.00 | - | - | 0 | 89.84% |
© 2024 Yahoo. All rights reserved.