Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00195000 | 2024-06-04 2:01PM EDT | 2024-06-07 | 54.45 | 55.15 | 57.90 | +4.22 | +8.40% | 1 | 27 | 127.34% |
| COIN240614C00195000 | 2024-06-04 2:01PM EDT | 2024-06-14 | 50.97 | 56.10 | 58.25 | 0.00 | - | 5 | 48 | 94.92% |
| COIN240621C00195000 | 2024-06-05 12:24PM EDT | 2024-06-21 | 55.40 | 56.15 | 59.25 | +5.43 | +10.87% | 4 | 578 | 81.64% |
| COIN240628C00195000 | 2024-05-30 3:49PM EDT | 2024-06-28 | 44.45 | 57.80 | 59.65 | 0.00 | - | 3 | 27 | 79.79% |
| COIN240705C00195000 | 2024-06-04 10:22AM EDT | 2024-07-05 | 47.60 | 58.40 | 61.30 | 0.00 | - | 5 | 5 | 78.93% |
| COIN240719C00195000 | 2024-06-04 2:00PM EDT | 2024-07-19 | 58.95 | 61.20 | 62.60 | +2.67 | +4.74% | 1 | 88 | 76.71% |
| COIN240816C00195000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 59.30 | 66.85 | 68.60 | 0.00 | - | 1 | 5 | 80.98% |
| COIN240920C00195000 | 2024-06-04 11:22AM EDT | 2024-09-20 | 65.12 | 72.15 | 75.40 | 0.00 | - | 5 | 321 | 82.26% |
| COIN241018C00195000 | 2024-05-31 2:43PM EDT | 2024-10-18 | 56.80 | 76.65 | 78.50 | 0.00 | - | 4 | 6 | 81.67% |
| COIN241115C00195000 | 2024-06-03 1:37PM EDT | 2024-11-15 | 65.55 | 81.30 | 83.60 | 0.00 | - | 2 | 193 | 83.94% |
| COIN241220C00195000 | 2024-05-24 10:55AM EDT | 2024-12-20 | 71.21 | 85.80 | 87.35 | 0.00 | - | 1 | 9 | 83.45% |
| COIN250117C00195000 | 2024-06-05 10:23AM EDT | 2025-01-17 | 84.23 | 88.85 | 90.55 | +12.80 | +17.92% | 2 | 240 | 83.25% |
| COIN250221C00195000 | 2024-05-22 10:04AM EDT | 2025-02-21 | 75.87 | 92.95 | 94.65 | 0.00 | - | 2 | 3 | 83.71% |
| COIN250321C00195000 | 2024-05-23 9:40AM EDT | 2025-03-21 | 78.33 | 95.65 | 97.80 | 0.00 | - | 1 | 281 | 83.79% |
| COIN250620C00195000 | 2024-05-24 2:58PM EDT | 2025-06-20 | 92.73 | 104.25 | 106.25 | 0.00 | - | 3 | 41 | 83.86% |
| COIN251219C00195000 | 2024-05-17 1:28PM EDT | 2025-12-19 | 86.10 | 119.55 | 121.15 | 0.00 | - | 25 | 588 | 84.98% |
| COIN260116C00195000 | 2024-05-17 11:00AM EDT | 2026-01-16 | 85.75 | 119.95 | 122.45 | 0.00 | - | 10 | 35 | 83.84% |
| COIN260515C00195000 | 2024-05-24 12:07PM EDT | 2026-05-15 | 114.56 | 126.35 | 129.90 | 0.00 | - | 2 | 14 | 83.23% |
| COIN261218C00195000 | 2024-05-16 11:24AM EDT | 2026-12-18 | 101.03 | 136.50 | 140.15 | 0.00 | - | 1 | 17 | 81.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00195000 | 2024-06-05 3:45PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.12 | -0.04 | -57.14% | 57 | 734 | 117.97% |
| COIN240614P00195000 | 2024-06-05 3:47PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.30 | -0.19 | -43.18% | 71 | 268 | 77.34% |
| COIN240621P00195000 | 2024-06-05 3:57PM EDT | 2024-06-21 | 0.75 | 0.68 | 0.74 | -0.42 | -35.90% | 170 | 911 | 71.51% |
| COIN240628P00195000 | 2024-06-05 3:47PM EDT | 2024-06-28 | 1.57 | 1.50 | 1.83 | -0.62 | -28.31% | 30 | 280 | 73.02% |
| COIN240705P00195000 | 2024-06-05 12:49PM EDT | 2024-07-05 | 2.64 | 1.98 | 2.69 | -0.29 | -9.90% | 49 | 97 | 70.31% |
| COIN240712P00195000 | 2024-06-05 2:32PM EDT | 2024-07-12 | 3.25 | 2.27 | 4.65 | -0.40 | -10.96% | 6 | 7 | 71.36% |
| COIN240719P00195000 | 2024-06-05 3:57PM EDT | 2024-07-19 | 3.99 | 3.90 | 4.15 | -1.17 | -22.67% | 154 | 639 | 68.85% |
| COIN240816P00195000 | 2024-06-05 3:19PM EDT | 2024-08-16 | 9.60 | 9.20 | 9.80 | -1.55 | -13.90% | 16 | 44 | 74.87% |
| COIN240920P00195000 | 2024-06-05 11:23AM EDT | 2024-09-20 | 14.52 | 13.75 | 14.70 | -0.98 | -6.32% | 120 | 358 | 74.26% |
| COIN241018P00195000 | 2024-06-05 12:26PM EDT | 2024-10-18 | 17.98 | 17.15 | 17.75 | -0.67 | -3.59% | 4 | 485 | 73.48% |
| COIN241115P00195000 | 2024-06-03 11:54AM EDT | 2024-11-15 | 26.50 | 21.25 | 22.40 | 0.00 | - | 25 | 461 | 75.68% |
| COIN241220P00195000 | 2024-06-04 9:31AM EDT | 2024-12-20 | 29.50 | 24.45 | 25.85 | 0.00 | - | 40 | 45 | 74.63% |
| COIN250117P00195000 | 2024-06-05 3:55PM EDT | 2025-01-17 | 27.50 | 26.85 | 28.30 | -1.60 | -5.50% | 2 | 857 | 73.88% |
| COIN250221P00195000 | 2024-06-04 1:06PM EDT | 2025-02-21 | 31.95 | 30.15 | 30.80 | -0.63 | -1.93% | 1 | 48 | 73.21% |
| COIN250321P00195000 | 2024-06-05 10:22AM EDT | 2025-03-21 | 34.60 | 32.35 | 33.00 | -2.35 | -6.36% | 1 | 89 | 72.77% |
| COIN250620P00195000 | 2024-06-05 10:19AM EDT | 2025-06-20 | 41.35 | 38.95 | 39.95 | -8.95 | -17.79% | 1 | 41 | 72.02% |
| COIN251219P00195000 | 2024-05-21 10:32AM EDT | 2025-12-19 | 56.07 | 49.80 | 50.90 | 0.00 | - | 56 | 45 | 70.58% |
| COIN260116P00195000 | 2024-06-05 12:24PM EDT | 2026-01-16 | 52.18 | 51.10 | 52.05 | -0.73 | -1.38% | 1 | 226 | 70.14% |
| COIN260515P00195000 | 2024-05-09 10:27AM EDT | 2026-05-15 | 64.30 | 55.15 | 56.70 | 0.00 | - | 10 | 14 | 68.08% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 61.10 | 63.70 | 0.00 | - | 4 | 5 | 68.41% |
| COIN261218P00195000 | 2024-05-20 12:05PM EDT | 2026-12-18 | 68.42 | 61.90 | 64.65 | 0.00 | - | 20 | 11 | 65.70% |
© 2024 Yahoo. All rights reserved.