Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00105000 | 2024-05-08 12:44PM EDT | 105.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240607C00110000 | 2024-04-30 2:36PM EDT | 110.00 | 96.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 115.00 | 108.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240607C00120000 | 2024-04-29 3:02PM EDT | 120.00 | 100.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240607C00130000 | 2024-04-29 1:31PM EDT | 130.00 | 97.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240607C00140000 | 2024-05-01 1:38PM EDT | 140.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240607C00155000 | 2024-05-13 2:58PM EDT | 155.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240607C00160000 | 2024-05-07 11:14AM EDT | 160.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240607C00170000 | 2024-05-10 3:53PM EDT | 170.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240607C00175000 | 2024-05-10 10:25AM EDT | 175.00 | 36.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COIN240607C00180000 | 2024-05-13 1:21PM EDT | 180.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240607C00185000 | 2024-05-13 11:03AM EDT | 185.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240607C00190000 | 2024-05-13 1:41PM EDT | 190.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240607C00195000 | 2024-05-13 3:18PM EDT | 195.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240607C00200000 | 2024-05-13 3:57PM EDT | 200.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| COIN240607C00205000 | 2024-05-13 3:59PM EDT | 205.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| COIN240607C00210000 | 2024-05-13 3:45PM EDT | 210.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| COIN240607C00215000 | 2024-05-13 3:51PM EDT | 215.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| COIN240607C00220000 | 2024-05-13 3:59PM EDT | 220.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| COIN240607C00225000 | 2024-05-13 2:35PM EDT | 225.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| COIN240607C00230000 | 2024-05-13 3:21PM EDT | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COIN240607C00235000 | 2024-05-13 3:58PM EDT | 235.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COIN240607C00240000 | 2024-05-13 3:33PM EDT | 240.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| COIN240607C00245000 | 2024-05-13 2:57PM EDT | 245.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| COIN240607C00250000 | 2024-05-13 3:54PM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| COIN240607C00255000 | 2024-05-13 1:41PM EDT | 255.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240607C00260000 | 2024-05-13 3:59PM EDT | 260.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| COIN240607C00265000 | 2024-05-13 3:32PM EDT | 265.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COIN240607C00270000 | 2024-05-13 2:06PM EDT | 270.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240607C00275000 | 2024-05-13 2:52PM EDT | 275.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COIN240607C00280000 | 2024-05-13 2:26PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| COIN240607C00285000 | 2024-05-13 10:10AM EDT | 285.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240607C00290000 | 2024-05-13 11:31AM EDT | 290.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240607C00295000 | 2024-05-13 3:44PM EDT | 295.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240607C00300000 | 2024-05-13 1:21PM EDT | 300.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| COIN240607C00305000 | 2024-05-09 10:03AM EDT | 305.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240607C00310000 | 2024-05-13 10:08AM EDT | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240607C00315000 | 2024-05-13 9:40AM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COIN240607C00320000 | 2024-05-10 2:59PM EDT | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240607C00325000 | 2024-05-13 2:30PM EDT | 325.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240607C00330000 | 2024-05-09 12:03PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COIN240607C00335000 | 2024-05-13 2:30PM EDT | 335.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240607C00340000 | 2024-05-13 12:08PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| COIN240607C00350000 | 2024-05-13 12:30PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| COIN240607C00360000 | 2024-05-07 11:25AM EDT | 360.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240607C00370000 | 2024-05-03 9:45AM EDT | 370.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240607C00380000 | 2024-05-01 3:32PM EDT | 380.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240607C00390000 | 2024-05-06 11:52AM EDT | 390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240607C00400000 | 2024-05-10 2:42PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240607C00410000 | 2024-05-07 1:01PM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240607C00420000 | 2024-05-02 1:37PM EDT | 420.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240607C00430000 | 2024-05-02 2:40PM EDT | 430.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240607C00440000 | 2024-05-13 9:30AM EDT | 440.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00070000 | 2024-05-09 1:21PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| COIN240607P00090000 | 2024-05-07 3:39PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240607P00095000 | 2024-05-02 12:53PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240607P00100000 | 2024-04-30 12:22PM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240607P00105000 | 2024-05-10 10:11AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240607P00115000 | 2024-05-02 11:40AM EDT | 115.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240607P00120000 | 2024-05-07 1:50PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240607P00125000 | 2024-05-06 11:43AM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240607P00130000 | 2024-05-13 1:10PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240607P00135000 | 2024-05-13 11:22AM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| COIN240607P00140000 | 2024-05-13 1:12PM EDT | 140.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240607P00145000 | 2024-05-10 2:39PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240607P00150000 | 2024-05-13 2:34PM EDT | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COIN240607P00155000 | 2024-05-13 3:50PM EDT | 155.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240607P00160000 | 2024-05-13 2:39PM EDT | 160.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| COIN240607P00165000 | 2024-05-13 3:55PM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COIN240607P00170000 | 2024-05-13 3:25PM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COIN240607P00175000 | 2024-05-13 1:41PM EDT | 175.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COIN240607P00180000 | 2024-05-13 2:08PM EDT | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| COIN240607P00185000 | 2024-05-13 3:11PM EDT | 185.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| COIN240607P00190000 | 2024-05-13 3:58PM EDT | 190.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| COIN240607P00195000 | 2024-05-13 3:31PM EDT | 195.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| COIN240607P00200000 | 2024-05-13 3:53PM EDT | 200.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| COIN240607P00205000 | 2024-05-13 3:37PM EDT | 205.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| COIN240607P00210000 | 2024-05-13 1:34PM EDT | 210.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN240607P00215000 | 2024-05-13 2:52PM EDT | 215.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240607P00220000 | 2024-05-13 2:23PM EDT | 220.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240607P00225000 | 2024-05-10 2:54PM EDT | 225.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240607P00230000 | 2024-05-13 1:57PM EDT | 230.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240607P00235000 | 2024-05-13 2:51PM EDT | 235.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240607P00240000 | 2024-05-13 12:35PM EDT | 240.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN240607P00245000 | 2024-05-13 2:51PM EDT | 245.00 | 45.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240607P00250000 | 2024-05-13 1:28PM EDT | 250.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240607P00255000 | 2024-05-13 1:47PM EDT | 255.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240607P00265000 | 2024-05-07 9:48AM EDT | 265.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240607P00295000 | 2024-04-29 10:13AM EDT | 295.00 | 76.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240607P00300000 | 2024-05-13 1:28PM EDT | 300.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.