Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240726C00095000 | 2024-06-14 11:45AM EDT | 95.00 | 148.50 | 129.45 | 133.80 | 0.00 | - | - | 1 | 150.78% |
| COIN240726C00100000 | 2024-06-13 9:55AM EDT | 100.00 | 153.50 | 124.35 | 128.70 | 0.00 | - | 2 | 2 | 139.26% |
| COIN240726C00150000 | 2024-06-18 9:52AM EDT | 150.00 | 88.20 | 75.30 | 79.65 | 0.00 | - | 3 | 4 | 91.46% |
| COIN240726C00160000 | 2024-06-21 3:30PM EDT | 160.00 | 65.10 | 65.65 | 70.00 | -23.29 | -26.35% | 1 | 10 | 83.56% |
| COIN240726C00170000 | 2024-06-13 2:25PM EDT | 170.00 | 77.94 | 56.50 | 60.80 | 0.00 | - | 1 | 1 | 79.27% |
| COIN240726C00175000 | 2024-06-18 10:21AM EDT | 175.00 | 67.85 | 52.00 | 56.30 | 0.00 | - | 10 | 15 | 77.04% |
| COIN240726C00180000 | 2024-06-13 2:25PM EDT | 180.00 | 69.35 | 49.00 | 51.90 | 0.00 | - | 2 | 2 | 79.54% |
| COIN240726C00190000 | 2024-06-11 11:04AM EDT | 190.00 | 57.72 | 39.70 | 43.15 | 0.00 | - | - | 70 | 71.91% |
| COIN240726C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 37.78 | 37.20 | 39.70 | -6.71 | -15.08% | 1 | 71 | 75.24% |
| COIN240726C00200000 | 2024-06-21 2:04PM EDT | 200.00 | 30.15 | 32.85 | 36.25 | -15.35 | -33.74% | 9 | 13 | 73.01% |
| COIN240726C00205000 | 2024-06-21 1:01PM EDT | 205.00 | 30.00 | 30.10 | 31.95 | -18.20 | -37.76% | 4 | 2 | 71.79% |
| COIN240726C00210000 | 2024-06-21 11:09AM EDT | 210.00 | 26.70 | 26.70 | 29.35 | -10.65 | -28.51% | 1 | 5 | 71.98% |
| COIN240726C00215000 | 2024-06-21 3:35PM EDT | 215.00 | 23.28 | 24.10 | 26.40 | -5.02 | -17.74% | 2 | 33 | 72.20% |
| COIN240726C00220000 | 2024-06-21 2:56PM EDT | 220.00 | 21.50 | 21.35 | 23.00 | -4.60 | -17.62% | 66 | 46 | 70.51% |
| COIN240726C00225000 | 2024-06-21 3:54PM EDT | 225.00 | 18.99 | 19.15 | 21.05 | -3.55 | -15.75% | 148 | 19 | 71.79% |
| COIN240726C00230000 | 2024-06-21 3:55PM EDT | 230.00 | 17.50 | 17.00 | 18.95 | -6.10 | -25.85% | 67 | 80 | 72.13% |
| COIN240726C00235000 | 2024-06-21 2:47PM EDT | 235.00 | 13.67 | 15.05 | 16.20 | -6.63 | -32.66% | 29 | 74 | 70.94% |
| COIN240726C00240000 | 2024-06-21 3:54PM EDT | 240.00 | 13.35 | 13.20 | 14.45 | -4.40 | -24.79% | 30 | 104 | 71.06% |
| COIN240726C00245000 | 2024-06-21 3:59PM EDT | 245.00 | 12.00 | 11.45 | 12.65 | -3.75 | -23.81% | 9 | 74 | 70.62% |
| COIN240726C00250000 | 2024-06-21 3:56PM EDT | 250.00 | 11.20 | 9.90 | 11.65 | -3.35 | -23.02% | 69 | 86 | 71.44% |
| COIN240726C00255000 | 2024-06-21 2:25PM EDT | 255.00 | 8.35 | 8.60 | 10.05 | -3.73 | -30.88% | 19 | 139 | 70.98% |
| COIN240726C00260000 | 2024-06-21 3:56PM EDT | 260.00 | 8.20 | 7.50 | 8.70 | -3.20 | -28.07% | 52 | 65 | 70.84% |
| COIN240726C00265000 | 2024-06-21 2:01PM EDT | 265.00 | 6.30 | 5.60 | 8.95 | -3.85 | -37.93% | 25 | 31 | 71.85% |
| COIN240726C00270000 | 2024-06-21 3:47PM EDT | 270.00 | 5.85 | 5.60 | 7.00 | -3.12 | -34.78% | 49 | 102 | 71.72% |
| COIN240726C00275000 | 2024-06-21 3:36PM EDT | 275.00 | 5.21 | 4.60 | 6.70 | -4.09 | -43.98% | 25 | 49 | 72.63% |
| COIN240726C00280000 | 2024-06-21 3:31PM EDT | 280.00 | 4.61 | 4.50 | 7.15 | -2.50 | -35.16% | 33 | 101 | 77.34% |
| COIN240726C00285000 | 2024-06-21 3:48PM EDT | 285.00 | 4.05 | 3.45 | 4.70 | -1.60 | -28.32% | 7 | 28 | 71.66% |
| COIN240726C00290000 | 2024-06-21 1:47PM EDT | 290.00 | 3.55 | 3.40 | 4.30 | -2.85 | -44.53% | 12 | 34 | 73.72% |
| COIN240726C00295000 | 2024-06-21 1:52PM EDT | 295.00 | 3.12 | 3.05 | 3.80 | -1.65 | -34.59% | 14 | 50 | 74.32% |
| COIN240726C00300000 | 2024-06-21 3:52PM EDT | 300.00 | 3.05 | 2.77 | 3.35 | -1.15 | -27.38% | 1,070 | 1,079 | 74.98% |
| COIN240726C00305000 | 2024-06-21 2:18PM EDT | 305.00 | 2.23 | 1.80 | 3.00 | -1.63 | -42.23% | 3 | 26 | 73.07% |
| COIN240726C00310000 | 2024-06-20 3:34PM EDT | 310.00 | 3.55 | 1.50 | 2.91 | 0.00 | - | 1 | 57 | 74.27% |
| COIN240726C00315000 | 2024-06-21 2:21PM EDT | 315.00 | 1.76 | 1.71 | 2.90 | -1.29 | -42.30% | 1 | 15 | 77.78% |
| COIN240726C00320000 | 2024-06-20 2:11PM EDT | 320.00 | 1.99 | 1.21 | 2.19 | -0.66 | -24.91% | 1 | 60 | 74.93% |
| COIN240726C00325000 | 2024-06-21 3:45PM EDT | 325.00 | 1.77 | 1.12 | 1.95 | -0.54 | -23.38% | 4 | 17 | 75.71% |
| COIN240726C00330000 | 2024-06-21 3:15PM EDT | 330.00 | 1.38 | 0.86 | 2.59 | -1.37 | -49.82% | 18 | 23 | 80.05% |
| COIN240726C00335000 | 2024-06-21 12:49PM EDT | 335.00 | 1.34 | 0.70 | 1.87 | -1.56 | -53.79% | 8 | 17 | 77.51% |
| COIN240726C00340000 | 2024-06-21 3:10PM EDT | 340.00 | 1.04 | 1.20 | 2.04 | -1.08 | -50.94% | 258 | 43 | 83.57% |
| COIN240726C00345000 | 2024-06-21 11:08AM EDT | 345.00 | 1.15 | 0.60 | 1.88 | -0.40 | -25.81% | 6 | 7 | 81.32% |
| COIN240726C00350000 | 2024-06-21 2:40PM EDT | 350.00 | 1.00 | 0.42 | 1.49 | -0.31 | -23.66% | 5 | 47 | 79.49% |
| COIN240726C00360000 | 2024-06-21 12:49PM EDT | 360.00 | 0.73 | 0.29 | 1.10 | -0.17 | -18.89% | 1 | 3 | 79.05% |
| COIN240726C00370000 | 2024-06-17 3:13PM EDT | 370.00 | 1.83 | 0.22 | 1.69 | 0.00 | - | 1 | 3 | 87.28% |
| COIN240726C00380000 | 2024-06-21 10:05AM EDT | 380.00 | 0.49 | 0.17 | 0.93 | -0.95 | -65.97% | 1 | 8 | 83.20% |
| COIN240726C00390000 | 2024-06-17 2:22PM EDT | 390.00 | 1.33 | 0.12 | 1.47 | 0.00 | - | 3 | 6 | 91.70% |
| COIN240726C00400000 | 2024-06-21 3:43PM EDT | 400.00 | 0.34 | 0.15 | 0.68 | -0.36 | -51.43% | 1 | 7 | 86.23% |
| COIN240726C00410000 | 2024-06-11 12:08PM EDT | 410.00 | 1.25 | 0.06 | 1.49 | 0.00 | - | - | 2 | 97.90% |
| COIN240726C00420000 | 2024-06-21 11:43AM EDT | 420.00 | 0.42 | 0.30 | 1.28 | -0.18 | -30.00% | 1 | 7 | 101.37% |
| COIN240726C00430000 | 2024-06-12 2:39PM EDT | 430.00 | 1.47 | 0.10 | 2.24 | 0.00 | - | - | 1 | 111.28% |
| COIN240726C00440000 | 2024-06-21 3:56PM EDT | 440.00 | 0.12 | 0.10 | 0.29 | -0.38 | -76.00% | 6 | 49 | 88.96% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240726P00145000 | 2024-06-12 3:21PM EDT | 145.00 | 0.31 | 0.20 | 1.73 | 0.00 | - | - | 2 | 87.45% |
| COIN240726P00150000 | 2024-06-21 1:44PM EDT | 150.00 | 0.71 | 0.27 | 0.94 | +0.29 | +69.05% | 3 | 15 | 74.76% |
| COIN240726P00160000 | 2024-06-21 3:30PM EDT | 160.00 | 1.10 | 0.47 | 2.15 | +0.10 | +10.00% | 47 | 194 | 75.78% |
| COIN240726P00165000 | 2024-06-21 3:31PM EDT | 165.00 | 1.60 | 1.09 | 1.65 | +0.50 | +45.45% | 48 | 139 | 71.00% |
| COIN240726P00170000 | 2024-06-21 2:21PM EDT | 170.00 | 2.05 | 1.33 | 2.71 | +0.47 | +29.75% | 16 | 56 | 72.36% |
| COIN240726P00175000 | 2024-06-21 3:02PM EDT | 175.00 | 2.50 | 1.82 | 2.62 | +0.55 | +28.21% | 8 | 166 | 68.43% |
| COIN240726P00180000 | 2024-06-21 3:46PM EDT | 180.00 | 3.25 | 2.47 | 3.15 | +0.85 | +35.42% | 21 | 100 | 67.35% |
| COIN240726P00185000 | 2024-06-21 3:03PM EDT | 185.00 | 4.08 | 3.50 | 4.05 | +0.88 | +27.50% | 32 | 102 | 67.92% |
| COIN240726P00190000 | 2024-06-21 3:43PM EDT | 190.00 | 4.75 | 3.90 | 5.20 | +0.86 | +22.11% | 110 | 132 | 66.25% |
| COIN240726P00195000 | 2024-06-21 3:30PM EDT | 195.00 | 6.70 | 5.65 | 6.25 | +1.87 | +38.72% | 69 | 108 | 67.13% |
| COIN240726P00200000 | 2024-06-21 3:55PM EDT | 200.00 | 7.20 | 7.00 | 7.60 | +1.34 | +22.87% | 101 | 248 | 66.66% |
| COIN240726P00205000 | 2024-06-21 3:43PM EDT | 205.00 | 9.70 | 7.75 | 9.30 | +2.19 | +29.16% | 16 | 57 | 64.78% |
| COIN240726P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 10.67 | 9.40 | 10.95 | +0.51 | +5.02% | 54 | 140 | 63.96% |
| COIN240726P00215000 | 2024-06-21 3:59PM EDT | 215.00 | 12.70 | 11.65 | 13.10 | +1.91 | +17.70% | 20 | 51 | 64.44% |
| COIN240726P00220000 | 2024-06-21 3:05PM EDT | 220.00 | 16.25 | 14.55 | 15.55 | +3.95 | +32.11% | 38 | 63 | 65.80% |
| COIN240726P00225000 | 2024-06-21 3:55PM EDT | 225.00 | 17.00 | 16.30 | 18.30 | +2.00 | +13.33% | 18 | 71 | 64.69% |
| COIN240726P00230000 | 2024-06-21 3:36PM EDT | 230.00 | 21.63 | 18.60 | 21.50 | +3.71 | +20.70% | 21 | 81 | 64.62% |
| COIN240726P00235000 | 2024-06-21 10:36AM EDT | 235.00 | 24.72 | 22.60 | 23.90 | +5.72 | +30.11% | 3 | 33 | 65.41% |
| COIN240726P00240000 | 2024-06-21 3:55PM EDT | 240.00 | 27.04 | 25.20 | 28.25 | +6.14 | +29.38% | 11 | 44 | 66.48% |
| COIN240726P00245000 | 2024-06-21 3:06PM EDT | 245.00 | 32.05 | 28.35 | 30.75 | +7.05 | +28.20% | 9 | 24 | 64.40% |
| COIN240726P00250000 | 2024-06-21 1:35PM EDT | 250.00 | 35.50 | 31.45 | 35.05 | +5.00 | +16.39% | 5 | 17 | 64.93% |
| COIN240726P00255000 | 2024-06-18 10:53AM EDT | 255.00 | 38.50 | 35.20 | 38.05 | +8.73 | +29.32% | 1 | 5 | 63.45% |
| COIN240726P00260000 | 2024-06-18 10:02AM EDT | 260.00 | 34.25 | 39.10 | 43.10 | 0.00 | - | 5 | 18 | 65.97% |
| COIN240726P00265000 | 2024-06-12 3:30PM EDT | 265.00 | 28.40 | 43.20 | 47.25 | 0.00 | - | 3 | 3 | 66.52% |
| COIN240726P00275000 | 2024-06-17 10:02AM EDT | 275.00 | 47.93 | 51.55 | 55.60 | 0.00 | - | 1 | 2 | 66.44% |
| COIN240726P00280000 | 2024-06-21 1:30PM EDT | 280.00 | 59.66 | 56.30 | 58.80 | +11.66 | +24.29% | 2 | 1 | 64.32% |
| COIN240726P00290000 | 2024-06-13 3:15PM EDT | 290.00 | 54.06 | 64.85 | 69.00 | 0.00 | - | 1 | 1 | 66.96% |
| COIN240726P00340000 | 2024-06-13 3:15PM EDT | 340.00 | 98.06 | 112.30 | 116.65 | 0.00 | - | 1 | 1 | 63.57% |
© 2024 Yahoo. All rights reserved.