Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:380.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00380000 | 2024-06-04 1:11PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 21 | 150.00% |
| COIN240614C00380000 | 2024-06-04 2:48PM EDT | 2024-06-14 | 0.04 | 0.01 | 2.18 | 0.00 | - | 1 | 45 | 145.12% |
| COIN240621C00380000 | 2024-06-04 3:38PM EDT | 2024-06-21 | 0.32 | 0.13 | 0.63 | 0.00 | - | 14 | 1,128 | 93.65% |
| COIN240628C00380000 | 2024-06-04 1:48PM EDT | 2024-06-28 | 0.81 | 0.01 | 2.69 | 0.00 | - | 6 | 23 | 97.46% |
| COIN240719C00380000 | 2024-06-05 10:16AM EDT | 2024-07-19 | 2.45 | 2.39 | 2.66 | -0.67 | -21.47% | 5 | 425 | 81.12% |
| COIN240816C00380000 | 2024-06-04 3:25PM EDT | 2024-08-16 | 8.29 | 7.15 | 7.45 | 0.00 | - | 35 | 134 | 84.27% |
| COIN240920C00380000 | 2024-06-05 10:08AM EDT | 2024-09-20 | 12.10 | 11.90 | 12.40 | -1.00 | -7.63% | 3 | 1,631 | 82.09% |
| COIN241018C00380000 | 2024-05-29 3:14PM EDT | 2024-10-18 | 16.39 | 15.85 | 16.40 | 0.00 | - | 1 | 60 | 81.41% |
| COIN241115C00380000 | 2024-05-24 3:44PM EDT | 2024-11-15 | 20.20 | 20.25 | 21.35 | 0.00 | - | 1 | 13 | 82.37% |
| COIN241220C00380000 | 2024-06-03 2:43PM EDT | 2024-12-20 | 21.00 | 24.60 | 25.60 | 0.00 | - | 8 | 30 | 81.32% |
| COIN250117C00380000 | 2024-06-04 2:21PM EDT | 2025-01-17 | 30.02 | 27.85 | 28.70 | 0.00 | - | 1 | 411 | 80.52% |
| COIN250221C00380000 | 2024-06-04 9:40AM EDT | 2025-02-21 | 29.50 | 31.70 | 33.25 | 0.00 | - | 5 | 12 | 80.24% |
| COIN250321C00380000 | 2024-05-30 12:10PM EDT | 2025-03-21 | 35.08 | 35.05 | 36.95 | 0.00 | - | 2 | 66 | 80.41% |
| COIN250620C00380000 | 2024-05-20 9:37AM EDT | 2025-06-20 | 28.95 | 44.80 | 47.35 | 0.00 | - | 8 | 59 | 80.29% |
| COIN251219C00380000 | 2024-06-04 2:21PM EDT | 2025-12-19 | 64.70 | 61.05 | 63.40 | -0.30 | -0.46% | 1 | 213 | 79.23% |
| COIN260116C00380000 | 2024-05-08 12:04PM EDT | 2026-01-16 | 48.30 | 63.50 | 66.60 | 0.00 | - | 100 | 189 | 79.58% |
| COIN260515C00380000 | 2024-06-04 2:31PM EDT | 2026-05-15 | 74.10 | 70.40 | 73.90 | 0.00 | - | 7 | 210 | 77.79% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 2026-09-18 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 75.66% |
| COIN261218C00380000 | 2024-05-31 3:36PM EDT | 2026-12-18 | 73.80 | 83.50 | 86.50 | 0.00 | - | 1 | 3 | 76.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00380000 | 2024-02-26 3:19PM EDT | 2024-06-21 | 190.27 | 134.15 | 137.70 | 0.00 | - | 2 | 0 | 143.55% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 2024-07-19 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 216.96% |
| COIN240920P00380000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 179.50 | 173.65 | 176.45 | 0.00 | - | 1 | 13 | 144.54% |
| COIN250117P00380000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 169.85 | 166.40 | 170.00 | 0.00 | - | 1 | 52 | 90.75% |
| COIN250321P00380000 | 2024-04-03 12:21PM EDT | 2025-03-21 | 165.05 | 178.50 | 180.15 | 0.00 | - | 1 | 64 | 93.12% |
| COIN250620P00380000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 193.67 | 187.15 | 191.00 | 0.00 | - | 1 | 15 | 90.92% |
| COIN251219P00380000 | 2024-03-06 11:59AM EDT | 2025-12-19 | 197.22 | 180.85 | 184.35 | 0.00 | - | 3 | 0 | 69.53% |
| COIN260116P00380000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 190.76 | 0.00 | 0.00 | 0.00 | - | 6 | 233 | 0.00% |
| COIN260515P00380000 | 2024-05-01 11:51AM EDT | 2026-05-15 | 208.76 | 190.30 | 194.00 | 0.00 | - | 1 | 52 | 68.85% |
| COIN261218P00380000 | 2024-06-04 10:10AM EDT | 2026-12-18 | 193.41 | 190.00 | 193.50 | 0.00 | - | 1 | 4 | 60.02% |
© 2024 Yahoo. All rights reserved.