Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719C00050000 | 2024-06-11 9:39AM EDT | 50.00 | 187.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240719C00055000 | 2024-03-12 10:22AM EDT | 55.00 | 200.75 | 194.45 | 197.70 | 0.00 | - | - | 1 | 563.33% |
| COIN240719C00060000 | 2024-06-05 11:45AM EDT | 60.00 | 189.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240719C00065000 | 2024-06-05 11:48AM EDT | 65.00 | 183.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00070000 | 2024-06-11 12:00PM EDT | 70.00 | 167.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN240719C00075000 | 2024-06-13 11:03AM EDT | 75.00 | 171.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00080000 | 2024-06-18 3:32PM EDT | 80.00 | 158.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00085000 | 2024-05-29 3:30PM EDT | 85.00 | 155.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 150.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00095000 | 2024-05-31 11:47AM EDT | 95.00 | 131.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719C00100000 | 2024-06-07 10:27AM EDT | 100.00 | 160.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN240719C00105000 | 2024-06-12 10:16AM EDT | 105.00 | 154.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COIN240719C00110000 | 2024-06-18 11:37AM EDT | 110.00 | 128.81 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN240719C00115000 | 2024-06-14 2:39PM EDT | 115.00 | 125.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COIN240719C00120000 | 2024-06-14 10:32AM EDT | 120.00 | 124.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN240719C00125000 | 2024-06-18 9:38AM EDT | 125.00 | 111.84 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN240719C00130000 | 2024-06-18 10:49AM EDT | 130.00 | 111.56 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COIN240719C00135000 | 2024-06-11 9:45AM EDT | 135.00 | 101.57 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| COIN240719C00140000 | 2024-06-17 9:30AM EDT | 140.00 | 101.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COIN240719C00145000 | 2024-06-13 1:19PM EDT | 145.00 | 102.98 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| COIN240719C00150000 | 2024-06-17 2:46PM EDT | 150.00 | 97.77 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| COIN240719C00155000 | 2024-06-17 1:40PM EDT | 155.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| COIN240719C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 0.00% |
| COIN240719C00165000 | 2024-06-18 9:50AM EDT | 165.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| COIN240719C00170000 | 2024-06-12 1:34PM EDT | 170.00 | 93.04 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| COIN240719C00175000 | 2024-06-18 10:10AM EDT | 175.00 | 65.62 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 0.00% |
| COIN240719C00180000 | 2024-06-18 1:26PM EDT | 180.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 26 | 196 | 0.00% |
| COIN240719C00185000 | 2024-06-18 12:05PM EDT | 185.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| COIN240719C00190000 | 2024-06-18 2:49PM EDT | 190.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 0.00% |
| COIN240719C00195000 | 2024-06-17 2:52PM EDT | 195.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COIN240719C00200000 | 2024-06-18 3:48PM EDT | 200.00 | 42.18 | 0.00 | 0.00 | 0.00 | - | 30 | 851 | 0.00% |
| COIN240719C00210000 | 2024-06-18 2:01PM EDT | 210.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 9 | 624 | 0.00% |
| COIN240719C00220000 | 2024-06-18 3:59PM EDT | 220.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 67 | 3,880 | 0.00% |
| COIN240719C00230000 | 2024-06-18 3:57PM EDT | 230.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 115 | 3,430 | 0.00% |
| COIN240719C00240000 | 2024-06-18 3:57PM EDT | 240.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 222 | 1,789 | 1.56% |
| COIN240719C00250000 | 2024-06-18 3:54PM EDT | 250.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 511 | 1,880 | 6.25% |
| COIN240719C00260000 | 2024-06-18 3:59PM EDT | 260.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1,089 | 28,059 | 6.25% |
| COIN240719C00270000 | 2024-06-18 3:59PM EDT | 270.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 406 | 1,391 | 12.50% |
| COIN240719C00280000 | 2024-06-18 3:59PM EDT | 280.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 284 | 2,155 | 12.50% |
| COIN240719C00290000 | 2024-06-18 3:54PM EDT | 290.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 139 | 998 | 12.50% |
| COIN240719C00300000 | 2024-06-18 3:59PM EDT | 300.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 900 | 8,012 | 12.50% |
| COIN240719C00310000 | 2024-06-18 3:59PM EDT | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 111 | 3,139 | 25.00% |
| COIN240719C00320000 | 2024-06-18 3:59PM EDT | 320.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 191 | 1,535 | 25.00% |
| COIN240719C00330000 | 2024-06-18 3:58PM EDT | 330.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 184 | 3,511 | 25.00% |
| COIN240719C00340000 | 2024-06-18 3:58PM EDT | 340.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 296 | 2,504 | 25.00% |
| COIN240719C00350000 | 2024-06-18 3:59PM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 273 | 2,383 | 25.00% |
| COIN240719C00360000 | 2024-06-18 3:30PM EDT | 360.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 20 | 566 | 25.00% |
| COIN240719C00370000 | 2024-06-18 3:52PM EDT | 370.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 1,510 | 25.00% |
| COIN240719C00380000 | 2024-06-18 9:31AM EDT | 380.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 25.00% |
| COIN240719C00390000 | 2024-06-14 3:09PM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| COIN240719C00400000 | 2024-06-18 3:54PM EDT | 400.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 100 | 3,020 | 25.00% |
| COIN240719C00410000 | 2024-06-18 2:51PM EDT | 410.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| COIN240719C00420000 | 2024-06-18 3:33PM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 271 | 50.00% |
| COIN240719C00430000 | 2024-06-17 1:16PM EDT | 430.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 50.00% |
| COIN240719C00440000 | 2024-06-18 3:19PM EDT | 440.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| COIN240719C00450000 | 2024-06-18 3:54PM EDT | 450.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 449 | 50.00% |
| COIN240719C00460000 | 2024-06-18 3:28PM EDT | 460.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 50.00% |
| COIN240719C00470000 | 2024-06-18 10:42AM EDT | 470.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| COIN240719C00480000 | 2024-06-18 2:32PM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| COIN240719C00490000 | 2024-06-17 3:59PM EDT | 490.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| COIN240719C00500000 | 2024-06-18 1:30PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,670 | 50.00% |
| COIN240719C00510000 | 2024-06-18 3:03PM EDT | 510.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| COIN240719C00520000 | 2024-06-18 1:47PM EDT | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 2,845 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719P00050000 | 2024-06-17 10:39AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 50.00% |
| COIN240719P00055000 | 2024-06-11 3:01PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240719P00060000 | 2024-06-06 9:33AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240719P00065000 | 2024-05-02 12:10PM EDT | 65.00 | 0.25 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 203.32% |
| COIN240719P00070000 | 2024-05-30 3:19PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| COIN240719P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| COIN240719P00080000 | 2024-06-06 2:30PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| COIN240719P00085000 | 2024-06-13 11:31AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| COIN240719P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 50.00% |
| COIN240719P00095000 | 2024-06-18 3:41PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 50.00% |
| COIN240719P00100000 | 2024-06-18 11:09AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 142 | 50.00% |
| COIN240719P00105000 | 2024-06-17 10:43AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 50.00% |
| COIN240719P00110000 | 2024-06-17 10:43AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| COIN240719P00115000 | 2024-06-18 1:22PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 80 | 50.00% |
| COIN240719P00120000 | 2024-06-17 10:39AM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 364 | 50.00% |
| COIN240719P00125000 | 2024-06-18 3:49PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 334 | 50.00% |
| COIN240719P00130000 | 2024-06-18 2:07PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 39 | 295 | 50.00% |
| COIN240719P00135000 | 2024-06-18 3:30PM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 50.00% |
| COIN240719P00140000 | 2024-06-18 2:31PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 634 | 50.00% |
| COIN240719P00145000 | 2024-06-18 3:18PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 25.00% |
| COIN240719P00150000 | 2024-06-18 3:49PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 747 | 25.00% |
| COIN240719P00155000 | 2024-06-18 1:37PM EDT | 155.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 1,149 | 25.00% |
| COIN240719P00160000 | 2024-06-18 3:58PM EDT | 160.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 28 | 1,288 | 25.00% |
| COIN240719P00165000 | 2024-06-18 3:49PM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 755 | 25.00% |
| COIN240719P00170000 | 2024-06-18 3:47PM EDT | 170.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 215 | 1,197 | 25.00% |
| COIN240719P00175000 | 2024-06-18 3:57PM EDT | 175.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 230 | 1,004 | 25.00% |
| COIN240719P00180000 | 2024-06-18 3:58PM EDT | 180.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 94 | 2,314 | 25.00% |
| COIN240719P00185000 | 2024-06-18 3:53PM EDT | 185.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 168 | 2,391 | 12.50% |
| COIN240719P00190000 | 2024-06-18 3:59PM EDT | 190.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 232 | 1,332 | 12.50% |
| COIN240719P00195000 | 2024-06-18 3:57PM EDT | 195.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 87 | 1,513 | 12.50% |
| COIN240719P00200000 | 2024-06-18 3:58PM EDT | 200.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 628 | 2,684 | 12.50% |
| COIN240719P00210000 | 2024-06-18 3:59PM EDT | 210.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 156 | 1,171 | 6.25% |
| COIN240719P00220000 | 2024-06-18 3:59PM EDT | 220.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 104 | 1,814 | 6.25% |
| COIN240719P00230000 | 2024-06-18 3:53PM EDT | 230.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 378 | 1,446 | 1.56% |
| COIN240719P00240000 | 2024-06-18 3:44PM EDT | 240.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 310 | 948 | 0.00% |
| COIN240719P00250000 | 2024-06-18 3:59PM EDT | 250.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 62 | 747 | 0.00% |
| COIN240719P00260000 | 2024-06-18 11:21AM EDT | 260.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 19 | 493 | 0.00% |
| COIN240719P00270000 | 2024-06-18 12:02PM EDT | 270.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| COIN240719P00280000 | 2024-06-18 1:34PM EDT | 280.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| COIN240719P00290000 | 2024-06-18 3:17PM EDT | 290.00 | 56.24 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| COIN240719P00300000 | 2024-06-18 3:22PM EDT | 300.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 23 | 68 | 0.00% |
| COIN240719P00310000 | 2024-05-24 10:34AM EDT | 310.00 | 85.65 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| COIN240719P00320000 | 2024-06-13 11:03AM EDT | 320.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| COIN240719P00330000 | 2024-06-05 11:57AM EDT | 330.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| COIN240719P00340000 | 2024-06-17 3:02PM EDT | 340.00 | 93.51 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| COIN240719P00350000 | 2024-06-12 10:20AM EDT | 350.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN240719P00360000 | 2024-04-30 10:35AM EDT | 360.00 | 154.59 | 124.90 | 127.05 | 0.00 | - | 1 | 16 | 93.70% |
| COIN240719P00370000 | 2024-06-05 3:58PM EDT | 370.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 380.00 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 239.18% |
| COIN240719P00390000 | 2024-06-06 3:04PM EDT | 390.00 | 131.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719P00410000 | 2024-03-21 10:44AM EDT | 410.00 | 154.75 | 199.40 | 202.35 | 0.00 | - | - | 1 | 248.63% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 440.00 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 115.19% |
| COIN240719P00450000 | 2024-05-06 10:02AM EDT | 450.00 | 216.73 | 197.20 | 200.05 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240719P00460000 | 2024-04-05 10:42AM EDT | 460.00 | 213.75 | 235.25 | 238.25 | 0.00 | - | 2 | 3 | 208.57% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 470.00 | 251.54 | 261.00 | 263.95 | 0.00 | - | 5 | 0 | 283.46% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 480.00 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00490000 | 2024-06-04 2:25PM EDT | 490.00 | 243.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN240719P00500000 | 2024-06-17 3:34PM EDT | 500.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00510000 | 2024-06-17 3:34PM EDT | 510.00 | 262.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719P00520000 | 2024-04-12 1:53PM EDT | 520.00 | 268.75 | 317.40 | 320.45 | 0.00 | - | 4 | 0 | 329.48% |
© 2024 Yahoo. All rights reserved.