Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00180000 | 2024-06-04 1:46PM EDT | 2024-06-07 | 64.00 | 67.60 | 70.90 | 0.00 | - | 19 | 18 | 249.46% |
| COIN240614C00180000 | 2024-06-03 10:18AM EDT | 2024-06-14 | 53.13 | 68.15 | 71.10 | 0.00 | - | 1 | 51 | 100.10% |
| COIN240621C00180000 | 2024-06-03 2:58PM EDT | 2024-06-21 | 50.10 | 69.05 | 71.50 | 0.00 | - | 2 | 1,759 | 93.85% |
| COIN240628C00180000 | 2024-05-28 11:31AM EDT | 2024-06-28 | 63.50 | 69.60 | 72.35 | 0.00 | - | 4 | 5 | 89.16% |
| COIN240719C00180000 | 2024-06-04 12:52PM EDT | 2024-07-19 | 68.80 | 72.05 | 73.45 | +0.42 | +0.61% | 1 | 198 | 78.97% |
| COIN240816C00180000 | 2024-06-04 11:42AM EDT | 2024-08-16 | 68.93 | 76.30 | 78.40 | 0.00 | - | 1 | 82 | 82.62% |
| COIN240920C00180000 | 2024-06-03 9:39AM EDT | 2024-09-20 | 70.35 | 80.90 | 83.60 | 0.00 | - | 1 | 481 | 82.89% |
| COIN241018C00180000 | 2024-06-03 12:38PM EDT | 2024-10-18 | 69.24 | 84.85 | 87.20 | 0.00 | - | 5 | 45 | 83.35% |
| COIN241115C00180000 | 2024-05-24 1:20PM EDT | 2024-11-15 | 78.20 | 89.40 | 91.35 | 0.00 | - | 5 | 12 | 85.46% |
| COIN241220C00180000 | 2024-06-03 3:18PM EDT | 2024-12-20 | 77.82 | 92.10 | 95.30 | 0.00 | - | 1 | 7 | 84.04% |
| COIN250117C00180000 | 2024-06-04 1:11PM EDT | 2025-01-17 | 93.70 | 96.25 | 98.70 | 0.00 | - | 5 | 436 | 85.46% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 91.35 | 93.00 | 0.00 | - | 2 | 16 | 70.67% |
| COIN250321C00180000 | 2024-05-24 12:17PM EDT | 2025-03-21 | 92.05 | 102.50 | 103.85 | 0.00 | - | 2 | 153 | 84.56% |
| COIN250620C00180000 | 2024-05-31 10:06AM EDT | 2025-06-20 | 101.15 | 109.90 | 111.60 | 0.00 | - | 1 | 291 | 84.10% |
| COIN251219C00180000 | 2024-05-30 2:06PM EDT | 2025-12-19 | 118.85 | 124.05 | 125.85 | 0.00 | - | 1 | 95 | 85.28% |
| COIN260116C00180000 | 2024-05-31 3:31PM EDT | 2026-01-16 | 104.20 | 124.45 | 127.30 | 0.00 | - | 2 | 153 | 84.27% |
| COIN260515C00180000 | 2024-05-09 9:44AM EDT | 2026-05-15 | 98.35 | 130.35 | 133.70 | 0.00 | - | 2 | 48 | 83.25% |
| COIN261218C00180000 | 2024-05-14 1:40PM EDT | 2026-12-18 | 102.00 | 140.50 | 144.05 | 0.00 | - | 1 | 9 | 82.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00180000 | 2024-06-05 10:23AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 549 | 136.72% |
| COIN240614P00180000 | 2024-06-05 10:13AM EDT | 2024-06-14 | 0.12 | 0.08 | 0.13 | -0.05 | -29.41% | 3 | 1,184 | 85.16% |
| COIN240621P00180000 | 2024-06-05 10:40AM EDT | 2024-06-21 | 0.31 | 0.28 | 0.38 | -0.10 | -24.39% | 38 | 1,935 | 76.95% |
| COIN240628P00180000 | 2024-06-05 10:37AM EDT | 2024-06-28 | 0.80 | 0.71 | 0.85 | -0.08 | -9.09% | 1 | 260 | 75.49% |
| COIN240705P00180000 | 2024-06-05 9:59AM EDT | 2024-07-05 | 1.16 | 0.60 | 1.52 | -0.19 | -14.07% | 3 | 128 | 70.75% |
| COIN240712P00180000 | 2024-06-05 9:49AM EDT | 2024-07-12 | 1.70 | 1.10 | 1.81 | -0.37 | -17.87% | 20 | 64 | 68.56% |
| COIN240719P00180000 | 2024-06-05 10:44AM EDT | 2024-07-19 | 2.20 | 2.20 | 2.29 | -0.55 | -19.93% | 65 | 2,373 | 70.09% |
| COIN240816P00180000 | 2024-06-05 10:14AM EDT | 2024-08-16 | 7.24 | 5.95 | 6.35 | +0.56 | +8.38% | 33 | 97 | 74.79% |
| COIN240920P00180000 | 2024-06-05 10:06AM EDT | 2024-09-20 | 10.60 | 9.80 | 10.15 | -0.34 | -3.11% | 1 | 763 | 74.03% |
| COIN241018P00180000 | 2024-06-03 9:48AM EDT | 2024-10-18 | 15.10 | 12.55 | 13.05 | 0.00 | - | 10 | 215 | 73.49% |
| COIN241115P00180000 | 2024-06-05 9:57AM EDT | 2024-11-15 | 16.77 | 15.35 | 16.90 | -0.25 | -1.47% | 55 | 271 | 74.57% |
| COIN241220P00180000 | 2024-06-04 2:21PM EDT | 2024-12-20 | 20.20 | 19.15 | 19.50 | +0.20 | +1.00% | 1 | 146 | 74.14% |
| COIN250117P00180000 | 2024-06-04 3:37PM EDT | 2025-01-17 | 22.80 | 21.45 | 21.75 | +0.30 | +1.33% | 2 | 874 | 73.61% |
| COIN250221P00180000 | 2024-05-16 2:50PM EDT | 2025-02-21 | 35.20 | 24.40 | 25.15 | 0.00 | - | 50 | 92 | 73.89% |
| COIN250321P00180000 | 2024-06-04 3:16PM EDT | 2025-03-21 | 27.50 | 26.45 | 27.00 | 0.00 | - | 2 | 293 | 73.34% |
| COIN250620P00180000 | 2024-06-04 10:36AM EDT | 2025-06-20 | 36.20 | 32.30 | 34.20 | 0.00 | - | 4 | 155 | 72.95% |
| COIN251219P00180000 | 2024-05-16 1:45PM EDT | 2025-12-19 | 52.30 | 42.60 | 43.75 | 0.00 | - | 1 | 35 | 71.15% |
| COIN260116P00180000 | 2024-05-30 3:42PM EDT | 2026-01-16 | 46.65 | 43.80 | 45.00 | 0.00 | - | 5 | 83 | 70.79% |
| COIN260515P00180000 | 2024-05-06 10:29AM EDT | 2026-05-15 | 52.50 | 47.75 | 49.20 | 0.00 | - | 14 | 35 | 68.69% |
| COIN261218P00180000 | 2024-05-30 1:45PM EDT | 2026-12-18 | 55.25 | 53.25 | 56.35 | 0.00 | - | 1 | 7 | 65.73% |
© 2024 Yahoo. All rights reserved.