Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:420.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00420000 | 2024-05-31 10:51AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 81 | 175.00% |
| COIN240614C00420000 | 2024-05-31 9:53AM EDT | 2024-06-14 | 0.20 | 0.01 | 0.44 | 0.00 | - | 6 | 16 | 135.55% |
| COIN240621C00420000 | 2024-06-05 11:10AM EDT | 2024-06-21 | 0.13 | 0.10 | 0.24 | +0.04 | +44.44% | 19 | 254 | 100.49% |
| COIN240628C00420000 | 2024-06-04 12:51PM EDT | 2024-06-28 | 0.43 | 0.25 | 0.66 | 0.00 | - | 70 | 77 | 96.14% |
| COIN240705C00420000 | 2024-05-28 12:22PM EDT | 2024-07-05 | 1.59 | 0.18 | 1.44 | 0.00 | - | 2 | 2 | 92.36% |
| COIN240719C00420000 | 2024-06-05 12:49PM EDT | 2024-07-19 | 1.79 | 1.62 | 1.89 | +0.09 | +5.29% | 25 | 315 | 87.89% |
| COIN240816C00420000 | 2024-06-05 12:40PM EDT | 2024-08-16 | 5.67 | 5.45 | 5.75 | +0.07 | +1.25% | 3 | 136 | 89.66% |
| COIN240920C00420000 | 2024-06-04 11:55AM EDT | 2024-09-20 | 9.10 | 9.65 | 10.40 | 0.00 | - | 1 | 56 | 87.16% |
| COIN241018C00420000 | 2024-06-04 2:55PM EDT | 2024-10-18 | 12.75 | 13.00 | 13.40 | 0.00 | - | 5 | 41 | 85.02% |
| COIN241115C00420000 | 2024-05-30 3:26PM EDT | 2024-11-15 | 16.50 | 17.50 | 18.25 | 0.00 | - | 3 | 9 | 86.37% |
| COIN241220C00420000 | 2024-06-04 2:21PM EDT | 2024-12-20 | 21.75 | 21.25 | 22.30 | 0.00 | - | 2 | 72 | 84.72% |
| COIN250117C00420000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 26.00 | 24.35 | 25.00 | +2.05 | +8.56% | 1 | 291 | 83.54% |
| COIN250221C00420000 | 2024-05-08 2:14PM EDT | 2025-02-21 | 18.30 | 28.20 | 29.95 | 0.00 | - | 5 | 5 | 83.53% |
| COIN250321C00420000 | 2024-05-28 11:10AM EDT | 2025-03-21 | 30.20 | 31.50 | 32.70 | 0.00 | - | 2 | 28 | 83.07% |
| COIN250620C00420000 | 2024-06-03 9:56AM EDT | 2025-06-20 | 37.09 | 40.65 | 42.25 | 0.00 | - | 1 | 163 | 82.09% |
| COIN251219C00420000 | 2024-05-10 11:14AM EDT | 2025-12-19 | 36.92 | 58.45 | 59.60 | 0.00 | - | 1 | 82 | 81.96% |
| COIN260116C00420000 | 2024-06-04 1:17PM EDT | 2026-01-16 | 59.01 | 60.35 | 61.40 | 0.00 | - | 1 | 23 | 81.46% |
| COIN260515C00420000 | 2024-05-01 10:08AM EDT | 2026-05-15 | 51.85 | 54.75 | 57.65 | 0.00 | - | 1 | 2 | 70.93% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 2026-09-18 | 61.00 | 51.00 | 54.50 | 0.00 | - | 1 | 1 | 63.05% |
| COIN261218C00420000 | 2024-06-05 10:58AM EDT | 2026-12-18 | 82.53 | 80.00 | 82.55 | +16.16 | +24.35% | 1 | 50 | 78.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00420000 | 2024-04-16 11:21AM EDT | 2024-06-21 | 211.70 | 211.10 | 214.25 | 0.00 | - | 1 | 0 | 383.47% |
| COIN240920P00420000 | 2024-05-14 10:24AM EDT | 2024-09-20 | 217.06 | 176.55 | 177.95 | 0.00 | - | 18 | 20 | 71.40% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 130.09% |
| COIN250117P00420000 | 2024-04-03 10:30AM EDT | 2025-01-17 | 192.20 | 206.45 | 209.00 | 0.00 | - | 10 | 10 | 98.40% |
| COIN250620P00420000 | 2024-03-11 10:14AM EDT | 2025-06-20 | 203.50 | 202.60 | 205.85 | 0.00 | - | 10 | 10 | 72.32% |
| COIN260116P00420000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 221.86 | 208.15 | 211.35 | 0.00 | - | 1 | 29 | 62.69% |
| COIN260515P00420000 | 2024-06-04 10:12AM EDT | 2026-05-15 | 218.64 | 211.20 | 215.50 | 0.00 | - | 1 | 5 | 59.89% |
© 2024 Yahoo. All rights reserved.