Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00165000 | 2024-06-04 11:17AM EDT | 2024-06-07 | 72.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240614C00165000 | 2024-06-04 2:59PM EDT | 2024-06-14 | 80.49 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| COIN240621C00165000 | 2024-06-04 11:51AM EDT | 2024-06-21 | 77.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628C00165000 | 2024-05-23 3:31PM EDT | 2024-06-28 | 57.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240705C00165000 | 2024-05-28 10:34AM EDT | 2024-07-05 | 74.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719C00165000 | 2024-06-04 2:02PM EDT | 2024-07-19 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240816C00165000 | 2024-06-04 9:39AM EDT | 2024-08-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN240920C00165000 | 2024-05-29 3:43PM EDT | 2024-09-20 | 84.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241018C00165000 | 2024-05-24 1:01PM EDT | 2024-10-18 | 81.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN241115C00165000 | 2024-05-15 10:36AM EDT | 2024-11-15 | 70.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN241220C00165000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117C00165000 | 2024-05-31 2:35PM EDT | 2025-01-17 | 83.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN250221C00165000 | 2024-05-16 2:30PM EDT | 2025-02-21 | 70.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250321C00165000 | 2024-05-30 9:44AM EDT | 2025-03-21 | 108.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00165000 | 2024-05-31 11:09AM EDT | 2025-06-20 | 99.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219C00165000 | 2024-05-14 9:42AM EDT | 2025-12-19 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00165000 | 2024-05-28 1:38PM EDT | 2026-01-16 | 127.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN260515C00165000 | 2024-05-06 3:24PM EDT | 2026-05-15 | 122.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260918C00165000 | 2024-05-08 1:23PM EDT | 2026-09-18 | 114.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 110.40 | 114.45 | 0.00 | - | 1 | 3 | 52.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00165000 | 2024-06-04 3:56PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| COIN240614P00165000 | 2024-06-04 3:35PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| COIN240621P00165000 | 2024-06-04 3:23PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| COIN240628P00165000 | 2024-06-04 2:06PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| COIN240705P00165000 | 2024-06-04 3:39PM EDT | 2024-07-05 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240712P00165000 | 2024-06-04 11:50AM EDT | 2024-07-12 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240719P00165000 | 2024-06-04 3:59PM EDT | 2024-07-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| COIN240816P00165000 | 2024-06-04 3:49PM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| COIN240920P00165000 | 2024-06-04 12:01PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COIN241018P00165000 | 2024-06-04 3:27PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN241115P00165000 | 2024-05-29 10:17AM EDT | 2024-11-15 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220P00165000 | 2024-06-04 9:57AM EDT | 2024-12-20 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250117P00165000 | 2024-06-04 2:49PM EDT | 2025-01-17 | 16.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| COIN250221P00165000 | 2024-06-04 9:35AM EDT | 2025-02-21 | 21.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COIN250321P00165000 | 2024-05-14 12:43PM EDT | 2025-03-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250620P00165000 | 2024-05-30 2:30PM EDT | 2025-06-20 | 28.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN251219P00165000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 43.00 | 39.15 | 42.00 | 0.00 | - | 6 | 48 | 76.18% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 41.80 | 43.90 | 0.00 | - | 1 | 21 | 77.07% |
| COIN260515P00165000 | 2024-05-15 10:10AM EDT | 2026-05-15 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN260918P00165000 | 2024-05-28 3:44PM EDT | 2026-09-18 | 44.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00165000 | 2024-05-21 10:27AM EDT | 2026-12-18 | 50.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.