Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00140000 | 2024-05-29 3:31PM EDT | 2024-06-07 | 99.92 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| COIN240614C00140000 | 2024-05-16 3:28PM EDT | 2024-06-14 | 63.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240621C00140000 | 2024-06-04 2:17PM EDT | 2024-06-21 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,194 | 0.00% |
| COIN240719C00140000 | 2024-06-03 3:14PM EDT | 2024-07-19 | 91.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN240816C00140000 | 2024-05-30 2:32PM EDT | 2024-08-16 | 105.92 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| COIN240920C00140000 | 2024-05-28 2:35PM EDT | 2024-09-20 | 104.75 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| COIN241018C00140000 | 2024-05-31 1:48PM EDT | 2024-10-18 | 93.05 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| COIN241115C00140000 | 2024-05-30 10:33AM EDT | 2024-11-15 | 113.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241220C00140000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 81.85 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| COIN250117C00140000 | 2024-06-04 1:59PM EDT | 2025-01-17 | 120.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,540 | 0.00% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 2025-02-21 | 109.60 | 115.00 | 117.65 | 0.00 | - | 2 | 2 | 75.37% |
| COIN250321C00140000 | 2024-05-24 10:52AM EDT | 2025-03-21 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| COIN250620C00140000 | 2024-05-29 2:36PM EDT | 2025-06-20 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| COIN251219C00140000 | 2024-05-30 10:28AM EDT | 2025-12-19 | 138.99 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| COIN260116C00140000 | 2024-05-28 10:52AM EDT | 2026-01-16 | 137.56 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| COIN260515C00140000 | 2024-05-17 10:12AM EDT | 2026-05-15 | 108.35 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 2026-09-18 | 159.95 | 132.50 | 137.50 | 0.00 | - | 2 | 1 | 65.41% |
| COIN261218C00140000 | 2024-06-03 11:42AM EDT | 2026-12-18 | 141.53 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00140000 | 2024-06-04 3:38PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| COIN240614P00140000 | 2024-06-04 2:05PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| COIN240621P00140000 | 2024-06-04 11:18AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 6,280 | 50.00% |
| COIN240628P00140000 | 2024-05-28 9:32AM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| COIN240719P00140000 | 2024-06-04 2:28PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 25.00% |
| COIN240816P00140000 | 2024-06-04 9:39AM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| COIN240920P00140000 | 2024-06-04 3:55PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 823 | 25.00% |
| COIN241018P00140000 | 2024-06-04 10:27AM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 581 | 25.00% |
| COIN241115P00140000 | 2024-05-29 3:24PM EDT | 2024-11-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 12.50% |
| COIN241220P00140000 | 2024-06-04 2:17PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 12.50% |
| COIN250117P00140000 | 2024-06-04 3:39PM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,126 | 12.50% |
| COIN250221P00140000 | 2024-05-29 3:48PM EDT | 2025-02-21 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| COIN250321P00140000 | 2024-05-30 12:32PM EDT | 2025-03-21 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| COIN250620P00140000 | 2024-06-04 12:07PM EDT | 2025-06-20 | 18.17 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| COIN251219P00140000 | 2024-05-24 3:41PM EDT | 2025-12-19 | 27.11 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 6.25% |
| COIN260116P00140000 | 2024-06-04 3:38PM EDT | 2026-01-16 | 27.24 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| COIN260515P00140000 | 2024-06-03 10:26AM EDT | 2026-05-15 | 32.32 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| COIN261218P00140000 | 2024-05-28 10:27AM EDT | 2026-12-18 | 36.02 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
© 2024 Yahoo. All rights reserved.