Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00095000 | 2024-06-14 11:45AM EDT | 2024-06-21 | 148.00 | 148.10 | 150.85 | +5.20 | +3.64% | 1 | 275 | 424.61% |
| COIN240628C00095000 | 2024-05-31 11:14AM EDT | 2024-06-28 | 131.27 | 147.90 | 150.80 | 0.00 | - | 2 | 2 | 286.43% |
| COIN240705C00095000 | 2024-06-12 2:49PM EDT | 2024-07-05 | 164.83 | 148.05 | 150.95 | 0.00 | - | - | 2 | 50.00% |
| COIN240719C00095000 | 2024-05-31 11:47AM EDT | 2024-07-19 | 131.47 | 148.60 | 151.25 | 0.00 | - | 1 | 2 | 146.97% |
| COIN240816C00095000 | 2024-06-11 1:32PM EDT | 2024-08-16 | 143.90 | 149.15 | 151.90 | 0.00 | - | - | 1 | 125.51% |
| COIN240920C00095000 | 2024-05-17 9:32AM EDT | 2024-09-20 | 112.50 | 149.90 | 152.95 | 0.00 | - | 2 | 25 | 113.35% |
| COIN250117C00095000 | 2024-06-12 11:49AM EDT | 2025-01-17 | 167.20 | 153.45 | 156.25 | 0.00 | - | 1 | 376 | 97.25% |
| COIN250321C00095000 | 2024-06-06 3:28PM EDT | 2025-03-21 | 170.60 | 155.15 | 159.20 | 0.00 | - | 1 | 89 | 95.25% |
| COIN250620C00095000 | 2024-06-13 11:42AM EDT | 2025-06-20 | 159.92 | 158.45 | 162.50 | 0.00 | - | 1 | 622 | 93.24% |
| COIN251219C00095000 | 2024-05-24 9:52AM EDT | 2025-12-19 | 148.00 | 165.00 | 169.00 | 0.00 | - | 1 | 37 | 91.54% |
| COIN260116C00095000 | 2024-06-12 2:11PM EDT | 2026-01-16 | 183.59 | 166.30 | 170.00 | 0.00 | - | 1 | 26 | 91.80% |
| COIN260515C00095000 | 2024-06-05 10:11AM EDT | 2026-05-15 | 169.87 | 168.75 | 173.50 | 0.00 | - | 1 | 6 | 89.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00095000 | 2024-06-12 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 1,091 | 299.61% |
| COIN240719P00095000 | 2024-06-14 11:13AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.19 | -0.10 | -66.67% | 4 | 61 | 124.02% |
| COIN240816P00095000 | 2024-05-29 12:50PM EDT | 2024-08-16 | 0.40 | 0.11 | 0.84 | 0.00 | - | - | 3 | 110.64% |
| COIN240920P00095000 | 2024-06-14 12:13PM EDT | 2024-09-20 | 0.43 | 0.23 | 0.50 | -0.08 | -15.69% | 2 | 529 | 85.16% |
| COIN250117P00095000 | 2024-06-12 3:21PM EDT | 2025-01-17 | 2.83 | 1.67 | 2.78 | 0.00 | - | 5 | 1,393 | 78.37% |
| COIN250321P00095000 | 2024-06-12 9:36AM EDT | 2025-03-21 | 3.70 | 1.92 | 4.40 | 0.00 | - | 1 | 234 | 74.70% |
| COIN250620P00095000 | 2024-05-07 2:03PM EDT | 2025-06-20 | 8.83 | 4.75 | 7.35 | 0.00 | - | 1 | 106 | 76.99% |
| COIN251219P00095000 | 2024-06-13 10:53AM EDT | 2025-12-19 | 10.90 | 9.00 | 11.05 | 0.00 | - | 1 | 185 | 73.97% |
| COIN260116P00095000 | 2024-06-03 10:26AM EDT | 2026-01-16 | 12.45 | 10.75 | 12.30 | 0.00 | - | 1 | 46 | 75.82% |
| COIN260515P00095000 | 2024-06-12 10:41AM EDT | 2026-05-15 | 13.01 | 12.55 | 14.80 | 0.00 | - | 3 | 51 | 73.63% |
© 2024 Yahoo. All rights reserved.