Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816C00050000 | 2024-06-05 3:12PM EDT | 50.00 | 199.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240816C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 176.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240816C00090000 | 2024-05-31 2:19PM EDT | 90.00 | 134.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816C00095000 | 2024-06-11 1:32PM EDT | 95.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240816C00100000 | 2024-06-18 3:55PM EDT | 100.00 | 137.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240816C00105000 | 2024-06-18 12:14PM EDT | 105.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240816C00110000 | 2024-06-11 10:46AM EDT | 110.00 | 134.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 106.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816C00125000 | 2024-05-20 11:30AM EDT | 125.00 | 88.23 | 111.15 | 114.80 | 0.00 | - | 3 | 4 | 115.72% |
| COIN240816C00130000 | 2024-06-18 9:52AM EDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240816C00135000 | 2024-06-18 10:28AM EDT | 135.00 | 107.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816C00140000 | 2024-06-20 1:44PM EDT | 140.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240816C00145000 | 2024-06-04 3:38PM EDT | 145.00 | 103.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240816C00150000 | 2024-06-20 1:25PM EDT | 150.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| COIN240816C00155000 | 2024-06-20 1:34PM EDT | 155.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| COIN240816C00160000 | 2024-06-20 10:30AM EDT | 160.00 | 80.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| COIN240816C00165000 | 2024-06-20 10:55AM EDT | 165.00 | 77.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| COIN240816C00170000 | 2024-06-20 9:42AM EDT | 170.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240816C00175000 | 2024-06-13 2:14PM EDT | 175.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COIN240816C00180000 | 2024-06-14 1:08PM EDT | 180.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240816C00185000 | 2024-06-18 10:43AM EDT | 185.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240816C00190000 | 2024-06-18 3:24PM EDT | 190.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240816C00195000 | 2024-06-20 11:58AM EDT | 195.00 | 53.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN240816C00200000 | 2024-06-20 1:28PM EDT | 200.00 | 44.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240816C00210000 | 2024-06-20 2:16PM EDT | 210.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240816C00220000 | 2024-06-20 3:28PM EDT | 220.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240816C00230000 | 2024-06-20 3:59PM EDT | 230.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| COIN240816C00240000 | 2024-06-20 2:41PM EDT | 240.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| COIN240816C00250000 | 2024-06-20 3:55PM EDT | 250.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| COIN240816C00260000 | 2024-06-20 3:55PM EDT | 260.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| COIN240816C00270000 | 2024-06-20 3:51PM EDT | 270.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COIN240816C00280000 | 2024-06-20 3:52PM EDT | 280.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| COIN240816C00290000 | 2024-06-20 2:47PM EDT | 290.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| COIN240816C00300000 | 2024-06-20 3:45PM EDT | 300.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| COIN240816C00310000 | 2024-06-20 3:01PM EDT | 310.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COIN240816C00320000 | 2024-06-20 3:01PM EDT | 320.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| COIN240816C00330000 | 2024-06-20 2:29PM EDT | 330.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| COIN240816C00340000 | 2024-06-20 12:14PM EDT | 340.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| COIN240816C00350000 | 2024-06-20 3:57PM EDT | 350.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| COIN240816C00360000 | 2024-06-20 3:09PM EDT | 360.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| COIN240816C00370000 | 2024-06-20 2:28PM EDT | 370.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 25.00% |
| COIN240816C00380000 | 2024-06-20 2:59PM EDT | 380.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| COIN240816C00390000 | 2024-06-20 3:25PM EDT | 390.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240816C00400000 | 2024-06-20 3:05PM EDT | 400.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COIN240816C00410000 | 2024-06-20 1:11PM EDT | 410.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240816C00420000 | 2024-06-20 2:11PM EDT | 420.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240816C00430000 | 2024-06-20 3:02PM EDT | 430.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816P00060000 | 2024-06-04 3:37PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| COIN240816P00065000 | 2024-05-30 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240816P00070000 | 2024-06-10 2:25PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240816P00080000 | 2024-06-12 3:51PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240816P00085000 | 2024-06-17 3:22PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| COIN240816P00090000 | 2024-06-20 11:28AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240816P00095000 | 2024-06-20 1:58PM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COIN240816P00100000 | 2024-06-11 12:49PM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240816P00105000 | 2024-06-18 12:14PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240816P00110000 | 2024-06-14 11:30AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240816P00115000 | 2024-06-13 10:26AM EDT | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240816P00120000 | 2024-06-13 1:25PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240816P00125000 | 2024-06-14 2:40PM EDT | 125.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COIN240816P00130000 | 2024-06-17 3:43PM EDT | 130.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240816P00135000 | 2024-06-20 3:50PM EDT | 135.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COIN240816P00140000 | 2024-06-20 1:24PM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COIN240816P00145000 | 2024-06-20 3:28PM EDT | 145.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240816P00150000 | 2024-06-20 3:05PM EDT | 150.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| COIN240816P00155000 | 2024-06-17 3:59PM EDT | 155.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240816P00160000 | 2024-06-20 3:06PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COIN240816P00165000 | 2024-06-20 1:27PM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| COIN240816P00170000 | 2024-06-20 3:22PM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COIN240816P00175000 | 2024-06-20 3:57PM EDT | 175.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| COIN240816P00180000 | 2024-06-20 1:35PM EDT | 180.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COIN240816P00185000 | 2024-06-20 3:57PM EDT | 185.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COIN240816P00190000 | 2024-06-20 3:23PM EDT | 190.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| COIN240816P00195000 | 2024-06-20 2:09PM EDT | 195.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COIN240816P00200000 | 2024-06-20 3:06PM EDT | 200.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| COIN240816P00210000 | 2024-06-20 2:08PM EDT | 210.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| COIN240816P00220000 | 2024-06-20 3:55PM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| COIN240816P00230000 | 2024-06-20 3:43PM EDT | 230.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 1.56% |
| COIN240816P00240000 | 2024-06-20 3:55PM EDT | 240.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| COIN240816P00250000 | 2024-06-20 2:04PM EDT | 250.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN240816P00260000 | 2024-06-18 10:02AM EDT | 260.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COIN240816P00270000 | 2024-06-14 3:55PM EDT | 270.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN240816P00280000 | 2024-06-14 1:31PM EDT | 280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816P00300000 | 2024-06-18 3:49PM EDT | 300.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240816P00320000 | 2024-06-10 11:56AM EDT | 320.00 | 81.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816P00340000 | 2024-06-04 1:56PM EDT | 340.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816P00350000 | 2024-06-14 9:38AM EDT | 350.00 | 106.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.