Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00240000 | 2024-06-05 3:56PM EDT | 2024-06-07 | 13.20 | 12.60 | 13.80 | +3.86 | +41.33% | 1,007 | 2,890 | 65.33% |
| COIN240614C00240000 | 2024-06-05 3:49PM EDT | 2024-06-14 | 17.70 | 17.75 | 18.70 | +3.55 | +25.09% | 332 | 890 | 71.85% |
| COIN240621C00240000 | 2024-06-05 3:58PM EDT | 2024-06-21 | 21.25 | 20.90 | 21.65 | +3.75 | +21.43% | 558 | 4,225 | 70.45% |
| COIN240628C00240000 | 2024-06-05 3:52PM EDT | 2024-06-28 | 24.70 | 24.25 | 24.95 | +4.00 | +19.32% | 47 | 512 | 73.08% |
| COIN240705C00240000 | 2024-06-05 2:06PM EDT | 2024-07-05 | 26.30 | 26.30 | 27.65 | +3.30 | +14.35% | 34 | 142 | 72.89% |
| COIN240712C00240000 | 2024-06-05 10:42AM EDT | 2024-07-12 | 27.60 | 28.85 | 29.90 | +1.47 | +5.63% | 5 | 15 | 73.63% |
| COIN240719C00240000 | 2024-06-05 3:54PM EDT | 2024-07-19 | 32.01 | 31.20 | 32.20 | +4.41 | +15.98% | 545 | 1,387 | 74.60% |
| COIN240816C00240000 | 2024-06-05 3:47PM EDT | 2024-08-16 | 41.42 | 40.35 | 41.95 | +3.74 | +9.93% | 112 | 500 | 80.65% |
| COIN240920C00240000 | 2024-06-05 3:55PM EDT | 2024-09-20 | 49.25 | 48.60 | 50.00 | +2.75 | +5.91% | 33 | 1,051 | 82.01% |
| COIN241018C00240000 | 2024-06-05 12:34PM EDT | 2024-10-18 | 53.20 | 53.90 | 55.00 | +3.45 | +6.93% | 19 | 118 | 81.98% |
| COIN241115C00240000 | 2024-06-05 11:02AM EDT | 2024-11-15 | 58.60 | 59.95 | 61.60 | +1.99 | +3.52% | 99 | 191 | 84.67% |
| COIN241220C00240000 | 2024-06-05 3:54PM EDT | 2024-12-20 | 65.15 | 64.20 | 66.85 | +5.52 | +9.26% | 5 | 98 | 83.74% |
| COIN250117C00240000 | 2024-06-05 3:44PM EDT | 2025-01-17 | 68.60 | 67.35 | 69.25 | +3.25 | +4.97% | 54 | 998 | 82.19% |
| COIN250221C00240000 | 2024-06-05 3:36PM EDT | 2025-02-21 | 72.50 | 72.00 | 74.20 | +3.70 | +5.38% | 5 | 64 | 82.64% |
| COIN250321C00240000 | 2024-06-05 3:54PM EDT | 2025-03-21 | 76.71 | 76.20 | 77.15 | +4.21 | +5.81% | 16 | 263 | 82.92% |
| COIN250620C00240000 | 2024-06-05 3:52PM EDT | 2025-06-20 | 86.75 | 86.05 | 87.30 | +3.94 | +4.76% | 3 | 146 | 83.17% |
| COIN251219C00240000 | 2024-05-31 10:26AM EDT | 2025-12-19 | 102.00 | 102.10 | 103.95 | +16.53 | +19.34% | 1 | 94 | 83.45% |
| COIN260116C00240000 | 2024-06-05 2:54PM EDT | 2026-01-16 | 103.15 | 103.75 | 105.65 | +10.59 | +11.44% | 7 | 184 | 82.99% |
| COIN260515C00240000 | 2024-05-23 9:32AM EDT | 2026-05-15 | 97.65 | 110.45 | 113.05 | 0.00 | - | 1 | 32 | 81.72% |
| COIN260918C00240000 | 2024-06-04 3:44PM EDT | 2026-09-18 | 114.23 | 117.00 | 120.45 | 0.00 | - | 4 | 11 | 80.92% |
| COIN261218C00240000 | 2024-06-05 12:00PM EDT | 2026-12-18 | 119.85 | 122.00 | 125.25 | +6.70 | +5.92% | 1 | 38 | 80.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00240000 | 2024-06-05 3:59PM EDT | 2024-06-07 | 1.70 | 1.66 | 1.74 | -3.40 | -66.67% | 3,583 | 873 | 63.79% |
| COIN240614P00240000 | 2024-06-05 3:56PM EDT | 2024-06-14 | 6.30 | 6.10 | 6.55 | -3.35 | -34.72% | 417 | 344 | 68.51% |
| COIN240621P00240000 | 2024-06-05 3:57PM EDT | 2024-06-21 | 9.15 | 9.05 | 9.65 | -3.45 | -27.38% | 226 | 1,426 | 67.83% |
| COIN240628P00240000 | 2024-06-05 3:40PM EDT | 2024-06-28 | 12.09 | 11.20 | 12.60 | -3.46 | -22.25% | 212 | 132 | 67.71% |
| COIN240705P00240000 | 2024-06-05 3:10PM EDT | 2024-07-05 | 14.60 | 12.85 | 14.50 | -2.56 | -14.92% | 11 | 33 | 66.03% |
| COIN240712P00240000 | 2024-06-05 3:37PM EDT | 2024-07-12 | 16.93 | 16.05 | 17.05 | -2.35 | -12.19% | 15 | 15 | 69.01% |
| COIN240719P00240000 | 2024-06-05 3:58PM EDT | 2024-07-19 | 18.45 | 18.45 | 19.25 | -3.50 | -15.95% | 55 | 358 | 70.28% |
| COIN240816P00240000 | 2024-06-05 3:56PM EDT | 2024-08-16 | 27.50 | 27.25 | 28.00 | -2.50 | -8.33% | 202 | 285 | 75.69% |
| COIN240920P00240000 | 2024-06-05 3:08PM EDT | 2024-09-20 | 34.30 | 33.45 | 34.20 | -1.30 | -3.65% | 20 | 466 | 74.16% |
| COIN241018P00240000 | 2024-06-05 2:10PM EDT | 2024-10-18 | 38.66 | 37.80 | 38.90 | -1.84 | -4.54% | 2 | 86 | 73.87% |
| COIN241115P00240000 | 2024-06-05 10:15AM EDT | 2024-11-15 | 46.60 | 41.95 | 44.15 | +1.60 | +3.56% | 15 | 151 | 74.67% |
| COIN241220P00240000 | 2024-06-05 3:35PM EDT | 2024-12-20 | 47.60 | 46.70 | 48.10 | -2.65 | -5.27% | 19 | 59 | 74.03% |
| COIN250117P00240000 | 2024-06-05 1:42PM EDT | 2025-01-17 | 50.25 | 49.45 | 50.95 | -1.75 | -3.37% | 4 | 358 | 73.10% |
| COIN250221P00240000 | 2024-06-05 10:07AM EDT | 2025-02-21 | 56.20 | 53.00 | 54.15 | +0.40 | +0.72% | 1 | 12 | 72.31% |
| COIN250321P00240000 | 2024-06-05 2:02PM EDT | 2025-03-21 | 56.57 | 55.55 | 56.50 | -6.93 | -10.91% | 2 | 167 | 71.68% |
| COIN250620P00240000 | 2024-06-05 10:00AM EDT | 2025-06-20 | 65.75 | 63.10 | 64.30 | -6.25 | -8.68% | 1 | 87 | 70.69% |
| COIN251219P00240000 | 2024-05-17 11:10AM EDT | 2025-12-19 | 88.34 | 73.75 | 76.30 | 0.00 | - | 1 | 7 | 68.22% |
| COIN260116P00240000 | 2024-06-05 10:43AM EDT | 2026-01-16 | 77.39 | 75.70 | 77.70 | -0.86 | -1.10% | 6 | 90 | 68.06% |
| COIN260515P00240000 | 2024-05-28 3:15PM EDT | 2026-05-15 | 83.65 | 79.50 | 82.85 | 0.00 | - | 1 | 1 | 65.72% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 2026-09-18 | 87.48 | 94.00 | 98.20 | 0.00 | - | 1 | 1 | 72.00% |
| COIN261218P00240000 | 2024-06-05 3:59PM EDT | 2026-12-18 | 90.01 | 88.00 | 91.40 | -6.18 | -6.42% | 10 | 45 | 63.67% |
© 2024 Yahoo. All rights reserved.