Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:390.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00390000 | 2024-06-04 1:18PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 346 | 156.25% |
| COIN240614C00390000 | 2024-06-04 3:36PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 22 | 95.31% |
| COIN240621C00390000 | 2024-06-04 11:16AM EDT | 2024-06-21 | 0.18 | 0.10 | 0.44 | 0.00 | - | 9 | 466 | 91.99% |
| COIN240628C00390000 | 2024-05-30 11:00AM EDT | 2024-06-28 | 1.04 | 0.24 | 1.24 | 0.00 | - | 1 | 2 | 89.94% |
| COIN240705C00390000 | 2024-06-05 9:46AM EDT | 2024-07-05 | 3.05 | 0.37 | 1.87 | +1.03 | +50.99% | 1 | 5 | 85.06% |
| COIN240719C00390000 | 2024-06-05 11:04AM EDT | 2024-07-19 | 2.75 | 2.38 | 2.84 | +0.12 | +4.56% | 6 | 54 | 83.78% |
| COIN240816C00390000 | 2024-06-04 12:17PM EDT | 2024-08-16 | 7.05 | 7.55 | 7.85 | 0.00 | - | 2 | 19 | 87.43% |
| COIN240920C00390000 | 2024-06-05 10:44AM EDT | 2024-09-20 | 12.90 | 12.15 | 12.90 | +0.80 | +6.61% | 1 | 700 | 84.48% |
| COIN241018C00390000 | 2024-05-22 10:55AM EDT | 2024-10-18 | 13.90 | 16.30 | 17.50 | 0.00 | - | 8 | 36 | 84.27% |
| COIN241115C00390000 | 2024-06-04 1:58PM EDT | 2024-11-15 | 20.50 | 21.35 | 22.10 | 0.00 | - | 1 | 26 | 85.13% |
| COIN241220C00390000 | 2024-06-03 12:47PM EDT | 2024-12-20 | 26.24 | 25.35 | 26.30 | +6.84 | +35.26% | 60 | 67 | 83.44% |
| COIN250117C00390000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 26.73 | 28.95 | 29.60 | 0.00 | - | 10 | 104 | 82.85% |
| COIN250221C00390000 | 2024-05-28 9:41AM EDT | 2025-02-21 | 28.62 | 31.85 | 34.25 | 0.00 | - | 2 | 7 | 81.82% |
| COIN250321C00390000 | 2024-06-03 11:37AM EDT | 2025-03-21 | 29.80 | 35.75 | 37.35 | 0.00 | - | 2 | 719 | 81.85% |
| COIN250620C00390000 | 2024-05-28 9:43AM EDT | 2025-06-20 | 41.90 | 45.10 | 47.60 | 0.00 | - | 1 | 732 | 81.18% |
| COIN251219C00390000 | 2024-05-21 9:44AM EDT | 2025-12-19 | 53.57 | 62.00 | 65.40 | 0.00 | - | 1 | 39 | 80.81% |
| COIN260116C00390000 | 2024-05-22 1:37PM EDT | 2026-01-16 | 57.98 | 65.90 | 67.10 | 0.00 | - | 65 | 109 | 81.08% |
| COIN260515C00390000 | 2024-05-13 1:49PM EDT | 2026-05-15 | 44.65 | 72.50 | 75.05 | 0.00 | - | 3 | 3 | 79.24% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 2026-12-18 | 69.60 | 59.55 | 63.10 | 0.00 | - | 1 | 1 | 61.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00390000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 176.90 | 139.65 | 142.20 | 0.00 | - | 7 | 0 | 113.26% |
| COIN240719P00390000 | 2024-05-28 10:47AM EDT | 2024-07-19 | 153.65 | 141.05 | 143.05 | 0.00 | - | 3 | 3 | 80.41% |
| COIN240920P00390000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 156.00 | 188.10 | 191.50 | 0.00 | - | 3 | 21 | 159.11% |
| COIN250117P00390000 | 2024-04-15 2:03PM EDT | 2025-01-17 | 180.00 | 179.55 | 181.35 | 0.00 | - | 4 | 34 | 97.76% |
| COIN250321P00390000 | 2024-03-06 2:33PM EDT | 2025-03-21 | 188.60 | 175.75 | 179.55 | 0.00 | - | 5 | 14 | 83.28% |
| COIN260116P00390000 | 2024-02-29 12:21PM EDT | 2026-01-16 | 218.68 | 181.00 | 184.75 | 0.00 | - | - | 4 | 62.55% |
| COIN260515P00390000 | 2024-05-03 3:01PM EDT | 2026-05-15 | 203.80 | 198.30 | 201.95 | 0.00 | - | 3 | 5 | 69.52% |
| COIN261218P00390000 | 2024-05-03 3:01PM EDT | 2026-12-18 | 209.50 | 203.50 | 208.50 | 0.00 | - | 6 | 5 | 64.55% |
© 2024 Yahoo. All rights reserved.