Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00110000 | 2024-06-03 2:32PM EDT | 2024-06-07 | 120.57 | 136.80 | 140.05 | 0.00 | - | 2 | 13 | 484.38% |
| COIN240614C00110000 | 2024-05-21 3:51PM EDT | 2024-06-14 | 114.35 | 136.75 | 139.75 | 0.00 | - | - | 1 | 247.27% |
| COIN240621C00110000 | 2024-06-05 11:58AM EDT | 2024-06-21 | 136.57 | 137.95 | 139.80 | +2.82 | +2.11% | 1 | 688 | 192.19% |
| COIN240719C00110000 | 2024-06-05 11:58AM EDT | 2024-07-19 | 137.13 | 137.35 | 140.75 | +2.10 | +1.56% | 1 | 13 | 139.62% |
| COIN240816C00110000 | 2024-05-23 3:40PM EDT | 2024-08-16 | 113.09 | 138.60 | 141.60 | 0.00 | - | - | 1 | 99.12% |
| COIN240920C00110000 | 2024-05-20 10:51AM EDT | 2024-09-20 | 101.75 | 140.05 | 141.90 | 0.00 | - | 2 | 60 | 92.60% |
| COIN241018C00110000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 119.63 | 118.15 | 122.50 | 0.00 | - | 3 | 2 | 0.00% |
| COIN241115C00110000 | 2024-06-03 2:32PM EDT | 2024-11-15 | 126.39 | 142.15 | 144.30 | 0.00 | - | 2 | 8 | 90.77% |
| COIN241220C00110000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 135.82 | 133.80 | 136.45 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00110000 | 2024-06-04 12:35PM EDT | 2025-01-17 | 141.75 | 145.35 | 146.90 | 0.00 | - | 2 | 374 | 89.88% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 2025-02-21 | 118.40 | 125.60 | 129.45 | 0.00 | - | 3 | 4 | 0.00% |
| COIN250321C00110000 | 2024-05-28 12:49PM EDT | 2025-03-21 | 142.05 | 148.35 | 150.20 | 0.00 | - | 1 | 82 | 89.86% |
| COIN250620C00110000 | 2024-05-30 3:49PM EDT | 2025-06-20 | 141.00 | 151.65 | 154.30 | 0.00 | - | 1 | 139 | 87.95% |
| COIN251219C00110000 | 2024-06-05 12:35PM EDT | 2025-12-19 | 162.90 | 160.95 | 162.45 | +20.58 | +14.46% | 1 | 411 | 89.22% |
| COIN260116C00110000 | 2024-05-20 10:15AM EDT | 2026-01-16 | 124.30 | 160.85 | 163.35 | 0.00 | - | 3 | 32 | 87.81% |
| COIN260515C00110000 | 2024-06-05 2:03PM EDT | 2026-05-15 | 168.13 | 163.50 | 168.20 | +38.25 | +29.45% | 3 | 21 | 86.29% |
| COIN261218C00110000 | 2024-05-22 2:29PM EDT | 2026-12-18 | 153.20 | 171.00 | 175.15 | 0.00 | - | 6 | 8 | 85.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00110000 | 2024-06-03 1:09PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.01 | 0.00 | - | 4 | 41 | 275.00% |
| COIN240614P00110000 | 2024-05-29 10:54AM EDT | 2024-06-14 | 0.29 | 0.01 | 0.15 | 0.00 | - | 1 | 4 | 191.41% |
| COIN240621P00110000 | 2024-06-04 11:51AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 577 | 143.36% |
| COIN240719P00110000 | 2024-06-05 12:42PM EDT | 2024-07-19 | 0.19 | 0.06 | 0.27 | +0.04 | +26.67% | 2 | 82 | 98.05% |
| COIN240816P00110000 | 2024-05-23 10:01AM EDT | 2024-08-16 | 0.70 | 0.19 | 0.69 | 0.00 | - | - | 2 | 87.99% |
| COIN240920P00110000 | 2024-06-04 2:44PM EDT | 2024-09-20 | 1.54 | 0.77 | 1.56 | 0.00 | - | 1 | 285 | 85.08% |
| COIN241018P00110000 | 2024-06-05 10:12AM EDT | 2024-10-18 | 1.50 | 1.10 | 1.79 | -0.35 | -18.92% | 1 | 29 | 79.02% |
| COIN241115P00110000 | 2024-06-03 2:51PM EDT | 2024-11-15 | 2.90 | 2.00 | 2.93 | 0.00 | - | 12 | 96 | 80.53% |
| COIN241220P00110000 | 2024-06-05 2:08PM EDT | 2024-12-20 | 3.25 | 2.68 | 3.90 | -0.50 | -13.33% | 2 | 19 | 78.24% |
| COIN250117P00110000 | 2024-06-03 9:54AM EDT | 2025-01-17 | 4.36 | 4.10 | 4.40 | -0.39 | -8.21% | 1 | 543 | 78.18% |
| COIN250221P00110000 | 2024-05-20 3:06PM EDT | 2025-02-21 | 7.10 | 5.15 | 5.60 | 0.00 | - | 2 | 39 | 77.59% |
| COIN250321P00110000 | 2024-06-04 12:11PM EDT | 2025-03-21 | 6.75 | 6.20 | 6.50 | 0.00 | - | 38 | 272 | 77.42% |
| COIN250620P00110000 | 2024-06-04 2:14PM EDT | 2025-06-20 | 9.54 | 8.90 | 9.55 | 0.00 | - | 1 | 90 | 76.04% |
| COIN251219P00110000 | 2024-05-24 11:28AM EDT | 2025-12-19 | 16.00 | 14.80 | 15.45 | 0.00 | - | 1 | 88 | 75.06% |
| COIN260116P00110000 | 2024-05-30 12:32PM EDT | 2026-01-16 | 16.45 | 15.55 | 16.65 | 0.00 | - | 1 | 91 | 75.15% |
| COIN260515P00110000 | 2024-05-20 2:17PM EDT | 2026-05-15 | 20.45 | 18.25 | 19.25 | 0.00 | - | 4 | 7 | 73.14% |
| COIN260918P00110000 | 2024-05-16 10:49AM EDT | 2026-09-18 | 24.00 | 20.85 | 21.85 | 0.00 | - | - | 1 | 71.45% |
| COIN261218P00110000 | 2024-05-28 9:46AM EDT | 2026-12-18 | 23.65 | 22.55 | 23.55 | 0.00 | - | 1 | 2 | 70.33% |
© 2024 Yahoo. All rights reserved.