Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00080000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 163.00 | 163.10 | 165.85 | -17.50 | -9.70% | 38 | 878 | 495.22% |
| COIN240705C00080000 | 2024-05-28 12:05PM EDT | 2024-07-05 | 163.15 | 163.00 | 166.50 | 0.00 | - | 1 | 1 | 208.20% |
| COIN240719C00080000 | 2024-06-05 11:53AM EDT | 2024-07-19 | 167.50 | 163.50 | 166.10 | 0.00 | - | 1 | 3 | 163.67% |
| COIN240920C00080000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 160.85 | 164.45 | 167.45 | 0.00 | - | 1 | 76 | 124.81% |
| COIN250117C00080000 | 2024-06-07 10:21AM EDT | 2025-01-17 | 183.40 | 167.10 | 169.80 | 0.00 | - | 2 | 724 | 104.25% |
| COIN250321C00080000 | 2024-05-29 2:55PM EDT | 2025-03-21 | 165.00 | 168.20 | 171.90 | 0.00 | - | 1 | 119 | 100.41% |
| COIN250620C00080000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 144.05 | 170.50 | 175.00 | 0.00 | - | 10 | 55 | 98.18% |
| COIN251219C00080000 | 2024-06-03 1:18PM EDT | 2025-12-19 | 161.61 | 175.00 | 179.50 | 0.00 | - | 15 | 169 | 93.48% |
| COIN260116C00080000 | 2024-06-11 12:36PM EDT | 2026-01-16 | 172.50 | 176.10 | 180.50 | 0.00 | - | 7 | 431 | 93.99% |
| COIN260515C00080000 | 2024-05-20 11:55AM EDT | 2026-05-15 | 150.20 | 178.50 | 183.00 | 0.00 | - | 3 | 5 | 91.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00080000 | 2024-06-14 10:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 7,139 | 262.50% |
| COIN240705P00080000 | 2024-06-13 12:27PM EDT | 2024-07-05 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 99 | 222.07% |
| COIN240719P00080000 | 2024-06-06 2:30PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.58 | 0.00 | - | 2 | 33 | 162.89% |
| COIN240816P00080000 | 2024-06-12 3:51PM EDT | 2024-08-16 | 0.15 | 0.07 | 0.70 | 0.00 | - | - | 5 | 125.49% |
| COIN240920P00080000 | 2024-05-28 2:05PM EDT | 2024-09-20 | 0.41 | 0.14 | 0.60 | 0.00 | - | 3 | 396 | 99.76% |
| COIN250117P00080000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 1.30 | 1.14 | 1.40 | -0.05 | -3.70% | 11 | 1,058 | 81.59% |
| COIN250321P00080000 | 2024-06-03 9:59AM EDT | 2025-03-21 | 2.50 | 0.50 | 4.00 | 0.00 | - | 1 | 149 | 80.49% |
| COIN250620P00080000 | 2024-06-06 3:38PM EDT | 2025-06-20 | 4.05 | 2.01 | 5.80 | 0.00 | - | 1 | 235 | 79.46% |
| COIN251219P00080000 | 2024-05-28 11:53AM EDT | 2025-12-19 | 7.70 | 5.00 | 8.30 | 0.00 | - | 1 | 131 | 75.24% |
| COIN260116P00080000 | 2024-06-12 11:49AM EDT | 2026-01-16 | 7.80 | 7.40 | 8.45 | 0.00 | - | 2 | 453 | 77.45% |
| COIN260515P00080000 | 2024-06-11 10:23AM EDT | 2026-05-15 | 10.00 | 8.20 | 10.60 | 0.00 | - | 1 | 65 | 74.58% |
© 2024 Yahoo. All rights reserved.