Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00115000 | 2024-06-03 2:32PM EDT | 2024-06-07 | 115.38 | 134.80 | 138.40 | 0.00 | - | 2 | 2 | 372.66% |
| COIN240621C00115000 | 2024-06-05 2:28PM EDT | 2024-06-21 | 134.50 | 135.70 | 138.00 | +11.20 | +9.08% | 5 | 532 | 175.39% |
| COIN240719C00115000 | 2024-05-30 11:39AM EDT | 2024-07-19 | 123.80 | 136.30 | 138.80 | 0.00 | - | 10 | 18 | 126.12% |
| COIN240920C00115000 | 2024-05-08 10:08AM EDT | 2024-09-20 | 101.59 | 137.65 | 140.65 | 0.00 | - | 8 | 106 | 97.64% |
| COIN241018C00115000 | 2024-05-20 2:47PM EDT | 2024-10-18 | 109.00 | 139.40 | 141.80 | 0.00 | - | 1 | 2 | 96.67% |
| COIN241115C00115000 | 2024-06-03 2:32PM EDT | 2024-11-15 | 121.90 | 140.75 | 143.45 | 0.00 | - | 2 | 3 | 95.78% |
| COIN241220C00115000 | 2024-05-29 10:51AM EDT | 2024-12-20 | 131.60 | 142.35 | 145.15 | 0.00 | - | 3 | 5 | 93.87% |
| COIN250117C00115000 | 2024-06-04 12:35PM EDT | 2025-01-17 | 137.48 | 143.50 | 146.15 | 0.00 | - | 1 | 271 | 91.82% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 118.00 | 120.45 | 0.00 | - | 1 | 50 | 0.00% |
| COIN250620C00115000 | 2024-05-20 9:55AM EDT | 2025-06-20 | 114.65 | 150.50 | 154.30 | 0.00 | - | 3 | 82 | 89.70% |
| COIN251219C00115000 | 2024-05-30 2:00PM EDT | 2025-12-19 | 153.16 | 159.75 | 162.60 | 0.00 | - | 1 | 73 | 89.77% |
| COIN260116C00115000 | 2024-05-24 3:34PM EDT | 2026-01-16 | 147.85 | 161.15 | 164.50 | 0.00 | - | 10 | 16 | 90.47% |
| COIN260515C00115000 | 2024-06-05 2:03PM EDT | 2026-05-15 | 165.17 | 164.00 | 168.50 | -7.83 | -4.53% | 1 | 6 | 87.90% |
| COIN261218C00115000 | 2024-05-21 12:48PM EDT | 2026-12-18 | 150.05 | 171.00 | 175.50 | 0.00 | - | 3 | 13 | 86.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00115000 | 2024-06-03 3:31PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 23 | 262.50% |
| COIN240614P00115000 | 2024-05-28 2:45PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.43 | 0.00 | - | 4 | 8 | 206.25% |
| COIN240621P00115000 | 2024-05-31 12:10PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.30 | 0.00 | - | 11 | 1,017 | 151.76% |
| COIN240628P00115000 | 2024-06-03 12:33PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 138.18% |
| COIN240719P00115000 | 2024-05-21 12:15PM EDT | 2024-07-19 | 0.50 | 0.07 | 0.52 | 0.00 | - | 1 | 60 | 101.37% |
| COIN240816P00115000 | 2024-06-04 1:25PM EDT | 2024-08-16 | 0.59 | 0.28 | 0.78 | 0.00 | - | 1 | 2 | 86.77% |
| COIN240920P00115000 | 2024-06-05 12:21PM EDT | 2024-09-20 | 1.10 | 0.98 | 1.38 | -0.29 | -20.86% | 3 | 423 | 81.84% |
| COIN241018P00115000 | 2024-06-04 2:12PM EDT | 2024-10-18 | 2.05 | 1.17 | 2.13 | 0.00 | - | 1 | 84 | 77.86% |
| COIN241115P00115000 | 2024-06-05 3:55PM EDT | 2024-11-15 | 2.82 | 2.07 | 3.45 | -0.68 | -19.43% | 1 | 43 | 79.33% |
| COIN241220P00115000 | 2024-05-31 2:42PM EDT | 2024-12-20 | 5.30 | 3.35 | 4.35 | 0.00 | - | 2 | 87 | 78.14% |
| COIN250117P00115000 | 2024-05-30 3:33PM EDT | 2025-01-17 | 5.65 | 4.60 | 4.85 | 0.00 | - | 13 | 757 | 77.25% |
| COIN250221P00115000 | 2024-06-03 3:49PM EDT | 2025-02-21 | 7.35 | 6.00 | 6.30 | 0.00 | - | 8 | 30 | 77.50% |
| COIN250321P00115000 | 2024-06-04 12:12PM EDT | 2025-03-21 | 7.70 | 6.90 | 7.75 | 0.00 | - | 2 | 105 | 77.69% |
| COIN250620P00115000 | 2024-06-05 1:24PM EDT | 2025-06-20 | 10.28 | 9.90 | 11.45 | -3.72 | -26.57% | 1 | 205 | 76.86% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 19.45 | 21.85 | 0.00 | - | 25 | 111 | 82.42% |
| COIN260116P00115000 | 2024-06-04 12:24PM EDT | 2026-01-16 | 18.06 | 16.90 | 17.50 | 0.00 | - | 27 | 118 | 74.25% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 74.04% |
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 2026-09-18 | 28.25 | 21.50 | 24.90 | 0.00 | - | 1 | 3 | 71.41% |
| COIN261218P00115000 | 2024-05-31 3:44PM EDT | 2026-12-18 | 26.49 | 22.65 | 26.00 | 0.00 | - | 5 | 24 | 69.37% |
© 2024 Yahoo. All rights reserved.