Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00120000 | 2024-06-18 9:47AM EDT | 120.00 | 118.00 | 100.55 | 105.50 | 0.00 | - | - | 2 | 110.69% |
| COIN240802C00130000 | 2024-06-21 1:05PM EDT | 130.00 | 96.25 | 91.00 | 95.20 | 0.00 | - | 1 | 1 | 99.71% |
| COIN240802C00165000 | 2024-06-25 2:55PM EDT | 165.00 | 60.40 | 57.50 | 62.15 | 0.00 | - | 37 | 118 | 79.61% |
| COIN240802C00170000 | 2024-06-24 12:20PM EDT | 170.00 | 48.67 | 53.05 | 57.30 | 0.00 | - | 80 | 80 | 76.39% |
| COIN240802C00175000 | 2024-06-21 11:53AM EDT | 175.00 | 54.72 | 48.50 | 53.10 | 0.00 | - | 50 | 50 | 74.80% |
| COIN240802C00180000 | 2024-06-27 3:43PM EDT | 180.00 | 48.00 | 44.50 | 48.50 | 0.00 | - | 1 | 12 | 73.05% |
| COIN240802C00185000 | 2024-06-25 9:50AM EDT | 185.00 | 39.75 | 40.20 | 44.45 | 0.00 | - | 2 | 11 | 71.37% |
| COIN240802C00190000 | 2024-06-27 9:46AM EDT | 190.00 | 37.26 | 36.50 | 40.65 | 0.00 | - | 1 | 22 | 71.24% |
| COIN240802C00195000 | 2024-06-24 3:49PM EDT | 195.00 | 29.50 | 32.75 | 37.00 | 0.00 | - | 2 | 22 | 70.44% |
| COIN240802C00200000 | 2024-06-27 3:22PM EDT | 200.00 | 35.75 | 29.50 | 33.75 | 0.00 | - | 2 | 10 | 70.81% |
| COIN240802C00210000 | 2024-06-28 9:34AM EDT | 210.00 | 24.85 | 23.50 | 27.50 | +3.20 | +14.78% | 5 | 46 | 70.40% |
| COIN240802C00215000 | 2024-06-28 1:42PM EDT | 215.00 | 22.80 | 20.65 | 24.80 | -2.20 | -8.80% | 1 | 115 | 70.09% |
| COIN240802C00220000 | 2024-06-28 3:46PM EDT | 220.00 | 20.00 | 18.10 | 22.15 | -2.50 | -11.11% | 80 | 86 | 69.65% |
| COIN240802C00225000 | 2024-06-28 3:50PM EDT | 225.00 | 18.02 | 16.90 | 19.50 | -1.51 | -7.73% | 9 | 73 | 70.92% |
| COIN240802C00230000 | 2024-06-28 2:53PM EDT | 230.00 | 15.50 | 13.90 | 18.05 | -0.66 | -4.08% | 9 | 75 | 70.36% |
| COIN240802C00235000 | 2024-06-28 2:45PM EDT | 235.00 | 14.00 | 12.00 | 16.10 | -2.26 | -13.90% | 10 | 52 | 70.20% |
| COIN240802C00240000 | 2024-06-28 1:46PM EDT | 240.00 | 12.34 | 10.30 | 13.40 | -1.69 | -12.05% | 3 | 59 | 68.31% |
| COIN240802C00245000 | 2024-06-28 3:54PM EDT | 245.00 | 11.55 | 8.80 | 12.90 | -0.60 | -4.94% | 4 | 30 | 70.29% |
| COIN240802C00250000 | 2024-06-28 12:13PM EDT | 250.00 | 9.60 | 8.00 | 11.55 | -1.70 | -15.04% | 4 | 72 | 71.45% |
| COIN240802C00255000 | 2024-06-27 1:00PM EDT | 255.00 | 9.23 | 6.50 | 10.35 | 0.00 | - | 4 | 37 | 70.95% |
| COIN240802C00260000 | 2024-06-28 1:22PM EDT | 260.00 | 8.00 | 6.65 | 9.25 | -0.55 | -6.43% | 19 | 103 | 73.60% |
| COIN240802C00265000 | 2024-06-28 3:09PM EDT | 265.00 | 5.60 | 4.50 | 8.30 | -1.40 | -20.00% | 52 | 32 | 71.07% |
| COIN240802C00270000 | 2024-06-28 1:29PM EDT | 270.00 | 6.10 | 3.65 | 7.20 | -0.90 | -12.86% | 4 | 88 | 70.47% |
| COIN240802C00275000 | 2024-06-28 10:12AM EDT | 275.00 | 6.15 | 5.00 | 6.75 | -0.55 | -8.21% | 3 | 29 | 76.56% |
| COIN240802C00280000 | 2024-06-28 1:22PM EDT | 280.00 | 4.74 | 2.50 | 6.05 | -0.56 | -10.57% | 5 | 93 | 71.84% |
| COIN240802C00285000 | 2024-06-28 2:27PM EDT | 285.00 | 3.33 | 2.00 | 4.90 | -1.67 | -33.40% | 7 | 29 | 70.37% |
| COIN240802C00290000 | 2024-06-27 11:59AM EDT | 290.00 | 2.90 | 2.00 | 5.55 | 0.00 | - | 19 | 25 | 75.62% |
| COIN240802C00295000 | 2024-06-28 9:45AM EDT | 295.00 | 3.96 | 1.80 | 5.00 | -0.34 | -7.91% | 1 | 4 | 76.39% |
| COIN240802C00300000 | 2024-06-28 2:52PM EDT | 300.00 | 2.98 | 2.10 | 4.50 | -0.02 | -0.67% | 3 | 108 | 78.75% |
| COIN240802C00305000 | 2024-06-21 10:10AM EDT | 305.00 | 4.75 | 0.71 | 4.25 | 0.00 | - | 3 | 6 | 75.70% |
| COIN240802C00310000 | 2024-06-28 9:45AM EDT | 310.00 | 2.66 | 0.49 | 3.95 | +0.46 | +20.91% | 1 | 7 | 76.31% |
| COIN240802C00315000 | 2024-06-28 1:11PM EDT | 315.00 | 2.46 | 0.31 | 3.70 | +0.63 | +34.43% | 1 | 54 | 77.05% |
| COIN240802C00320000 | 2024-06-28 10:43AM EDT | 320.00 | 1.85 | 0.16 | 2.84 | -0.22 | -10.63% | 5 | 16 | 74.61% |
| COIN240802C00325000 | 2024-06-27 2:02PM EDT | 325.00 | 2.20 | 1.00 | 2.62 | 0.00 | - | 1 | 10 | 80.16% |
| COIN240802C00330000 | 2024-06-28 2:36PM EDT | 330.00 | 1.43 | 0.60 | 2.41 | +0.20 | +16.26% | 401 | 121 | 79.35% |
| COIN240802C00335000 | 2024-06-21 10:04AM EDT | 335.00 | 2.98 | 0.00 | 2.24 | 0.00 | - | 1 | 1 | 76.95% |
| COIN240802C00340000 | 2024-06-26 12:56PM EDT | 340.00 | 1.09 | 0.00 | 2.76 | 0.00 | - | 3 | 19 | 82.37% |
| COIN240802C00350000 | 2024-06-26 3:22PM EDT | 350.00 | 0.84 | 0.00 | 2.69 | 0.00 | - | 1 | 12 | 86.18% |
| COIN240802C00380000 | 2024-06-21 12:30PM EDT | 380.00 | 1.16 | 0.00 | 2.47 | 0.00 | - | 3 | 11 | 96.36% |
| COIN240802C00390000 | 2024-06-24 10:06AM EDT | 390.00 | 0.96 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 99.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802P00140000 | 2024-06-24 2:15PM EDT | 140.00 | 1.28 | 0.00 | 1.41 | 0.00 | - | 1 | 2 | 84.33% |
| COIN240802P00145000 | 2024-06-18 2:02PM EDT | 145.00 | 1.51 | 0.00 | 1.58 | 0.00 | - | - | 1 | 80.52% |
| COIN240802P00150000 | 2024-06-28 10:17AM EDT | 150.00 | 0.91 | 0.00 | 0.94 | -0.23 | -20.18% | 1 | 49 | 68.21% |
| COIN240802P00155000 | 2024-06-26 2:06PM EDT | 155.00 | 1.42 | 0.00 | 3.10 | 0.00 | - | 1 | 30 | 80.81% |
| COIN240802P00160000 | 2024-06-28 12:35PM EDT | 160.00 | 1.36 | 0.60 | 1.31 | +0.60 | +78.95% | 32 | 278 | 67.21% |
| COIN240802P00165000 | 2024-06-28 1:27PM EDT | 165.00 | 1.56 | 1.40 | 3.55 | -0.14 | -8.24% | 3 | 62 | 78.56% |
| COIN240802P00170000 | 2024-06-28 12:21PM EDT | 170.00 | 2.37 | 1.46 | 3.40 | +0.19 | +8.72% | 30 | 69 | 72.14% |
| COIN240802P00175000 | 2024-06-27 3:25PM EDT | 175.00 | 2.75 | 1.88 | 3.05 | 0.00 | - | 14 | 75 | 66.53% |
| COIN240802P00180000 | 2024-06-28 12:29PM EDT | 180.00 | 3.56 | 2.00 | 4.50 | -0.19 | -5.07% | 9 | 92 | 66.37% |
| COIN240802P00185000 | 2024-06-28 2:19PM EDT | 185.00 | 4.25 | 2.50 | 5.55 | -0.83 | -16.34% | 3 | 41 | 65.12% |
| COIN240802P00190000 | 2024-06-27 3:39PM EDT | 190.00 | 5.64 | 5.00 | 6.00 | +0.09 | +1.62% | 1 | 82 | 66.87% |
| COIN240802P00195000 | 2024-06-28 1:42PM EDT | 195.00 | 7.14 | 6.20 | 8.45 | -0.77 | -9.73% | 8 | 106 | 68.95% |
| COIN240802P00200000 | 2024-06-28 11:01AM EDT | 200.00 | 8.51 | 6.35 | 10.05 | -0.13 | -1.50% | 27 | 140 | 65.59% |
| COIN240802P00205000 | 2024-06-28 3:08PM EDT | 205.00 | 10.62 | 8.15 | 11.90 | -0.98 | -8.45% | 11 | 74 | 65.67% |
| COIN240802P00210000 | 2024-06-28 3:08PM EDT | 210.00 | 12.58 | 10.15 | 14.40 | +0.78 | +6.61% | 9 | 169 | 66.52% |
| COIN240802P00215000 | 2024-06-28 12:47PM EDT | 215.00 | 15.50 | 12.40 | 16.35 | +1.00 | +6.90% | 16 | 46 | 65.87% |
| COIN240802P00220000 | 2024-06-27 1:41PM EDT | 220.00 | 17.35 | 14.90 | 18.90 | +1.05 | +6.44% | 1 | 92 | 65.99% |
| COIN240802P00225000 | 2024-06-28 2:41PM EDT | 225.00 | 20.12 | 19.00 | 21.65 | +1.28 | +6.79% | 7 | 29 | 68.58% |
| COIN240802P00230000 | 2024-06-27 3:40PM EDT | 230.00 | 21.74 | 20.60 | 24.65 | 0.00 | - | 13 | 36 | 66.28% |
| COIN240802P00235000 | 2024-06-28 2:02PM EDT | 235.00 | 26.14 | 23.70 | 27.80 | +1.50 | +6.09% | 1 | 28 | 66.26% |
| COIN240802P00240000 | 2024-06-27 3:35PM EDT | 240.00 | 27.80 | 27.10 | 31.25 | 0.00 | - | 1 | 22 | 66.64% |
| COIN240802P00245000 | 2024-06-28 1:06PM EDT | 245.00 | 32.75 | 30.60 | 34.80 | -5.44 | -14.24% | 2 | 17 | 66.72% |
| COIN240802P00250000 | 2024-06-28 3:53PM EDT | 250.00 | 35.55 | 34.30 | 38.40 | -2.35 | -6.20% | 4 | 9 | 66.65% |
| COIN240802P00255000 | 2024-06-25 12:44PM EDT | 255.00 | 42.20 | 38.15 | 42.25 | 0.00 | - | 3 | 2 | 66.76% |
| COIN240802P00260000 | 2024-06-20 11:42AM EDT | 260.00 | 36.73 | 42.10 | 46.35 | 0.00 | - | - | 6 | 67.04% |
| COIN240802P00270000 | 2024-06-20 11:07AM EDT | 270.00 | 43.81 | 50.40 | 54.45 | 0.00 | - | - | 1 | 66.58% |
© 2024 Yahoo. All rights reserved.