Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00175000 | 2024-05-29 10:46AM EDT | 2024-06-07 | 63.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240614C00175000 | 2024-06-04 3:55PM EDT | 2024-06-14 | 69.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN240621C00175000 | 2024-06-04 3:38PM EDT | 2024-06-21 | 70.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240628C00175000 | 2024-05-31 12:18PM EDT | 2024-06-28 | 48.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240705C00175000 | 2024-05-29 2:05PM EDT | 2024-07-05 | 66.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240712C00175000 | 2024-06-03 1:51PM EDT | 2024-07-12 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719C00175000 | 2024-06-04 3:38PM EDT | 2024-07-19 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240816C00175000 | 2024-05-28 12:05PM EDT | 2024-08-16 | 75.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240920C00175000 | 2024-06-04 9:47AM EDT | 2024-09-20 | 74.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018C00175000 | 2024-05-30 3:20PM EDT | 2024-10-18 | 82.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241115C00175000 | 2024-06-04 1:19PM EDT | 2024-11-15 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 86.35 | 89.15 | 0.00 | - | 2 | 21 | 74.34% |
| COIN250117C00175000 | 2024-06-04 12:55PM EDT | 2025-01-17 | 96.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN250221C00175000 | 2024-05-24 10:00AM EDT | 2025-02-21 | 83.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250321C00175000 | 2024-05-31 2:38PM EDT | 2025-03-21 | 84.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00175000 | 2024-05-22 12:21PM EDT | 2025-06-20 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219C00175000 | 2024-05-15 2:56PM EDT | 2025-12-19 | 99.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00175000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 112.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260515C00175000 | 2024-05-31 10:41AM EDT | 2026-05-15 | 115.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 65.92% |
| COIN261218C00175000 | 2024-05-14 3:35PM EDT | 2026-12-18 | 105.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00175000 | 2024-06-04 3:46PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| COIN240614P00175000 | 2024-06-04 3:03PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| COIN240621P00175000 | 2024-06-04 3:52PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| COIN240628P00175000 | 2024-06-04 3:36PM EDT | 2024-06-28 | 0.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| COIN240705P00175000 | 2024-06-04 3:22PM EDT | 2024-07-05 | 0.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| COIN240712P00175000 | 2024-06-04 10:44AM EDT | 2024-07-12 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| COIN240719P00175000 | 2024-06-04 3:49PM EDT | 2024-07-19 | 2.08 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| COIN240816P00175000 | 2024-06-04 3:29PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COIN240920P00175000 | 2024-06-04 2:21PM EDT | 2024-09-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COIN241018P00175000 | 2024-06-03 11:15AM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COIN241115P00175000 | 2024-06-04 3:01PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220P00175000 | 2024-06-04 3:57PM EDT | 2024-12-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250117P00175000 | 2024-06-04 3:53PM EDT | 2025-01-17 | 20.49 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| COIN250221P00175000 | 2024-05-28 3:25PM EDT | 2025-02-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250321P00175000 | 2024-06-04 3:51PM EDT | 2025-03-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250620P00175000 | 2024-05-30 2:13PM EDT | 2025-06-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COIN251219P00175000 | 2024-05-22 11:45AM EDT | 2025-12-19 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260116P00175000 | 2024-05-28 3:25PM EDT | 2026-01-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 52.00 | 54.00 | 0.00 | - | 2 | 19 | 75.20% |
| COIN260918P00175000 | 2024-05-24 12:15PM EDT | 2026-09-18 | 52.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN261218P00175000 | 2024-05-28 10:28AM EDT | 2026-12-18 | 54.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.