Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:185.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00185000 | 2024-06-05 12:15PM EDT | 2024-06-07 | 63.59 | 62.00 | 65.05 | +21.87 | +52.42% | 14 | 23 | 221.09% |
| COIN240614C00185000 | 2024-06-05 9:46AM EDT | 2024-06-14 | 61.55 | 63.15 | 65.05 | +8.55 | +16.13% | 3 | 10 | 94.34% |
| COIN240621C00185000 | 2024-06-05 11:40AM EDT | 2024-06-21 | 64.56 | 63.80 | 65.25 | +16.58 | +34.56% | 1 | 330 | 83.25% |
| COIN240628C00185000 | 2024-06-03 11:48AM EDT | 2024-06-28 | 48.52 | 64.05 | 66.10 | 0.00 | - | 1 | 2 | 78.49% |
| COIN240705C00185000 | 2024-05-30 11:24AM EDT | 2024-07-05 | 55.29 | 65.10 | 66.95 | 0.00 | - | 1 | 30 | 78.91% |
| COIN240712C00185000 | 2024-06-05 12:15PM EDT | 2024-07-12 | 66.52 | 65.70 | 68.05 | +14.52 | +27.92% | 1 | 72 | 77.88% |
| COIN240719C00185000 | 2024-06-03 9:59AM EDT | 2024-07-19 | 68.55 | 66.90 | 68.85 | +13.28 | +24.03% | 2 | 43 | 77.92% |
| COIN240816C00185000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 62.60 | 72.75 | 74.75 | 0.00 | - | 2 | 80 | 84.83% |
| COIN240920C00185000 | 2024-06-04 10:10AM EDT | 2024-09-20 | 70.00 | 77.35 | 78.85 | 0.00 | - | 1 | 478 | 82.10% |
| COIN241018C00185000 | 2024-06-03 12:15PM EDT | 2024-10-18 | 65.94 | 80.60 | 82.40 | 0.00 | - | 11 | 18 | 81.31% |
| COIN241115C00185000 | 2024-05-30 12:11PM EDT | 2024-11-15 | 79.55 | 85.25 | 87.75 | 0.00 | - | 2 | 4 | 84.60% |
| COIN241220C00185000 | 2024-05-20 3:42PM EDT | 2024-12-20 | 71.80 | 89.85 | 91.00 | 0.00 | - | 2 | 2 | 84.15% |
| COIN250117C00185000 | 2024-05-31 2:08PM EDT | 2025-01-17 | 73.10 | 92.70 | 94.35 | 0.00 | - | 2 | 418 | 84.16% |
| COIN250221C00185000 | 2024-05-16 1:22PM EDT | 2025-02-21 | 61.50 | 96.45 | 98.80 | 0.00 | - | 3 | 4 | 84.92% |
| COIN250321C00185000 | 2024-05-29 1:55PM EDT | 2025-03-21 | 92.20 | 98.60 | 100.40 | 0.00 | - | 1 | 44 | 83.57% |
| COIN250620C00185000 | 2024-06-03 2:15PM EDT | 2025-06-20 | 92.75 | 107.65 | 108.80 | 0.00 | - | 2 | 52 | 84.49% |
| COIN251219C00185000 | 2024-06-04 10:00AM EDT | 2025-12-19 | 111.51 | 121.25 | 122.80 | 0.00 | - | 8 | 117 | 84.79% |
| COIN260116C00185000 | 2024-05-28 12:31PM EDT | 2026-01-16 | 118.00 | 123.05 | 126.50 | 0.00 | - | 1 | 58 | 85.79% |
| COIN260515C00185000 | 2024-05-15 9:45AM EDT | 2026-05-15 | 100.00 | 127.85 | 131.00 | 0.00 | - | 1 | 22 | 82.99% |
| COIN260918C00185000 | 2024-05-15 2:56PM EDT | 2026-09-18 | 108.84 | 134.00 | 137.25 | 0.00 | - | 1 | 2 | 82.39% |
| COIN261218C00185000 | 2024-05-30 2:24PM EDT | 2026-12-18 | 134.63 | 137.50 | 141.70 | 0.00 | - | 5 | 19 | 81.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00185000 | 2024-06-05 12:32PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 39 | 475 | 125.00% |
| COIN240614P00185000 | 2024-06-05 12:52PM EDT | 2024-06-14 | 0.15 | 0.13 | 0.19 | -0.07 | -31.82% | 19 | 1,195 | 82.81% |
| COIN240621P00185000 | 2024-06-05 1:08PM EDT | 2024-06-21 | 0.49 | 0.44 | 0.52 | -0.16 | -24.62% | 58 | 2,596 | 75.59% |
| COIN240628P00185000 | 2024-06-05 1:11PM EDT | 2024-06-28 | 0.99 | 0.96 | 1.08 | -0.24 | -19.51% | 6 | 268 | 73.76% |
| COIN240705P00185000 | 2024-06-05 12:07PM EDT | 2024-07-05 | 1.51 | 1.30 | 1.58 | -0.23 | -13.22% | 7 | 125 | 70.14% |
| COIN240712P00185000 | 2024-06-05 11:50AM EDT | 2024-07-12 | 2.19 | 1.98 | 2.36 | -0.33 | -13.10% | 32 | 29 | 70.19% |
| COIN240719P00185000 | 2024-06-05 1:16PM EDT | 2024-07-19 | 2.84 | 2.77 | 3.00 | -0.52 | -15.48% | 146 | 2,394 | 69.78% |
| COIN240816P00185000 | 2024-06-05 11:31AM EDT | 2024-08-16 | 7.47 | 7.15 | 7.65 | -0.53 | -6.63% | 5 | 169 | 75.01% |
| COIN240920P00185000 | 2024-06-05 10:42AM EDT | 2024-09-20 | 11.30 | 11.25 | 11.65 | -0.96 | -7.83% | 2 | 267 | 73.91% |
| COIN241018P00185000 | 2024-06-04 3:38PM EDT | 2024-10-18 | 14.96 | 14.40 | 14.70 | -0.54 | -3.48% | 1 | 251 | 73.61% |
| COIN241115P00185000 | 2024-06-04 12:48PM EDT | 2024-11-15 | 19.15 | 18.05 | 18.50 | 0.00 | - | 1 | 32 | 75.14% |
| COIN241220P00185000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 26.30 | 21.10 | 21.50 | 0.00 | - | 3 | 36 | 74.02% |
| COIN250117P00185000 | 2024-06-04 2:25PM EDT | 2025-01-17 | 23.45 | 23.55 | 23.85 | -0.70 | -2.90% | 1 | 356 | 73.56% |
| COIN250221P00185000 | 2024-06-03 10:21AM EDT | 2025-02-21 | 31.09 | 26.55 | 27.05 | 0.00 | - | 2 | 9 | 73.52% |
| COIN250321P00185000 | 2024-06-05 12:18PM EDT | 2025-03-21 | 29.17 | 28.60 | 29.15 | -1.73 | -5.60% | 2 | 40 | 73.07% |
| COIN250620P00185000 | 2024-06-05 12:18PM EDT | 2025-06-20 | 35.31 | 34.90 | 35.95 | -0.39 | -1.09% | 2 | 48 | 72.47% |
| COIN251219P00185000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 57.41 | 46.85 | 49.65 | 0.00 | - | 2 | 14 | 73.65% |
| COIN260116P00185000 | 2024-05-17 10:57AM EDT | 2026-01-16 | 55.00 | 46.55 | 47.45 | 0.00 | - | 2 | 29 | 70.54% |
| COIN260515P00185000 | 2024-05-20 12:58PM EDT | 2026-05-15 | 56.65 | 50.20 | 51.85 | 0.00 | - | 2 | 7 | 68.32% |
| COIN261218P00185000 | 2024-05-15 3:52PM EDT | 2026-12-18 | 61.62 | 56.25 | 59.95 | 0.00 | - | 2 | 12 | 65.94% |
© 2024 Yahoo. All rights reserved.