Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230616C00022500 | 2022-08-18 3:43PM EDT | 22.50 | 62.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN230616C00025000 | 2022-08-18 3:43PM EDT | 25.00 | 60.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN230616C00030000 | 2022-08-18 10:12AM EDT | 30.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN230616C00035000 | 2022-08-18 10:59AM EDT | 35.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| COIN230616C00040000 | 2022-08-18 10:25AM EDT | 40.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616C00045000 | 2022-08-18 10:56AM EDT | 45.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN230616C00050000 | 2022-08-16 2:44PM EDT | 50.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN230616C00055000 | 2022-08-17 2:18PM EDT | 55.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COIN230616C00060000 | 2022-08-18 2:01PM EDT | 60.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COIN230616C00065000 | 2022-08-17 2:21PM EDT | 65.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616C00070000 | 2022-08-17 2:19PM EDT | 70.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616C00075000 | 2022-08-17 2:23PM EDT | 75.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| COIN230616C00080000 | 2022-08-17 9:30AM EDT | 80.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616C00085000 | 2022-08-18 10:57AM EDT | 85.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COIN230616C00090000 | 2022-08-18 12:26PM EDT | 90.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| COIN230616C00095000 | 2022-08-16 2:25PM EDT | 95.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| COIN230616C00100000 | 2022-08-18 3:57PM EDT | 100.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| COIN230616C00105000 | 2022-08-12 2:48PM EDT | 105.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN230616C00110000 | 2022-08-18 3:33PM EDT | 110.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COIN230616C00115000 | 2022-08-18 2:41PM EDT | 115.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COIN230616C00120000 | 2022-08-18 3:01PM EDT | 120.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COIN230616C00125000 | 2022-08-18 3:50PM EDT | 125.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN230616C00130000 | 2022-08-15 10:43AM EDT | 130.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN230616C00135000 | 2022-08-18 11:21AM EDT | 135.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN230616C00140000 | 2022-08-18 11:41AM EDT | 140.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COIN230616C00145000 | 2022-08-17 11:57AM EDT | 145.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN230616C00150000 | 2022-08-18 12:41PM EDT | 150.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN230616C00155000 | 2022-08-17 11:57AM EDT | 155.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COIN230616C00160000 | 2022-08-16 11:11AM EDT | 160.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN230616C00165000 | 2022-08-17 3:59PM EDT | 165.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 12.50% |
| COIN230616C00170000 | 2022-08-18 3:18PM EDT | 170.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COIN230616C00175000 | 2022-08-10 9:45AM EDT | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN230616C00180000 | 2022-08-18 3:58PM EDT | 180.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COIN230616C00185000 | 2022-08-10 9:30AM EDT | 185.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN230616C00190000 | 2022-08-17 11:25AM EDT | 190.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN230616C00195000 | 2022-08-12 3:29PM EDT | 195.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00200000 | 2022-08-16 2:03PM EDT | 200.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN230616C00205000 | 2022-08-09 3:53PM EDT | 205.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN230616C00210000 | 2022-08-09 10:21AM EDT | 210.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00215000 | 2022-08-18 2:35PM EDT | 215.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN230616C00220000 | 2022-08-10 3:49PM EDT | 220.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00225000 | 2022-08-16 10:34AM EDT | 225.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN230616C00230000 | 2022-08-18 12:44PM EDT | 230.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN230616C00235000 | 2022-08-16 9:49AM EDT | 235.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00240000 | 2022-08-16 10:34AM EDT | 240.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN230616C00245000 | 2022-08-17 3:49PM EDT | 245.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00250000 | 2022-08-18 1:00PM EDT | 250.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN230616C00255000 | 2022-08-08 11:56AM EDT | 255.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00260000 | 2022-08-08 9:47AM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00265000 | 2022-04-14 9:35AM EDT | 265.00 | 14.60 | 3.10 | 4.40 | 0.00 | - | 2 | 2 | 88.02% |
| COIN230616C00270000 | 2022-08-12 9:38AM EDT | 270.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN230616C00280000 | 2022-08-10 12:40PM EDT | 280.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00290000 | 2022-08-10 9:52AM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616C00300000 | 2022-08-18 3:30PM EDT | 300.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230616P00022500 | 2022-08-17 9:31AM EDT | 22.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN230616P00025000 | 2022-08-18 1:57PM EDT | 25.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616P00030000 | 2022-08-16 12:18PM EDT | 30.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN230616P00035000 | 2022-08-18 12:49PM EDT | 35.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN230616P00040000 | 2022-08-15 10:48AM EDT | 40.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN230616P00045000 | 2022-08-17 10:34AM EDT | 45.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN230616P00050000 | 2022-08-17 3:40PM EDT | 50.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN230616P00055000 | 2022-08-17 10:31AM EDT | 55.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| COIN230616P00060000 | 2022-08-18 11:19AM EDT | 60.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN230616P00065000 | 2022-08-15 10:55AM EDT | 65.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN230616P00070000 | 2022-08-11 12:43PM EDT | 70.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COIN230616P00075000 | 2022-08-10 10:01AM EDT | 75.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN230616P00080000 | 2022-08-16 2:37PM EDT | 80.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COIN230616P00085000 | 2022-08-12 3:08PM EDT | 85.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN230616P00090000 | 2022-08-17 2:15PM EDT | 90.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00095000 | 2022-08-12 3:55PM EDT | 95.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00100000 | 2022-08-18 10:47AM EDT | 100.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00105000 | 2022-08-17 2:24PM EDT | 105.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN230616P00110000 | 2022-08-17 3:21PM EDT | 110.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00115000 | 2022-07-28 10:32AM EDT | 115.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00120000 | 2022-08-15 9:35AM EDT | 120.00 | 51.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN230616P00125000 | 2022-08-08 10:41AM EDT | 125.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN230616P00130000 | 2022-08-12 12:54PM EDT | 130.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00135000 | 2022-08-15 3:55PM EDT | 135.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00140000 | 2022-08-03 1:27PM EDT | 140.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN230616P00145000 | 2022-08-15 9:52AM EDT | 145.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00150000 | 2022-08-08 1:49PM EDT | 150.00 | 71.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN230616P00155000 | 2022-08-08 1:49PM EDT | 155.00 | 75.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00160000 | 2022-08-08 3:37PM EDT | 160.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00165000 | 2022-08-08 3:37PM EDT | 165.00 | 83.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00170000 | 2022-08-15 9:51AM EDT | 170.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00175000 | 2022-08-17 11:13AM EDT | 175.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00180000 | 2022-08-16 10:27AM EDT | 180.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN230616P00185000 | 2022-08-09 10:12AM EDT | 185.00 | 104.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN230616P00190000 | 2022-07-29 2:43PM EDT | 190.00 | 129.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN230616P00195000 | 2022-07-05 9:30AM EDT | 195.00 | 147.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| COIN230616P00200000 | 2022-08-05 9:42AM EDT | 200.00 | 119.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN230616P00205000 | 2022-06-28 10:09AM EDT | 205.00 | 149.91 | 147.45 | 150.30 | 0.00 | - | 20 | 24 | 160.88% |
| COIN230616P00210000 | 2022-06-29 3:13PM EDT | 210.00 | 161.80 | 148.15 | 149.30 | 0.00 | - | 13 | 58 | 145.31% |
| COIN230616P00215000 | 2022-08-05 11:27AM EDT | 215.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00220000 | 2022-06-15 12:46PM EDT | 220.00 | 166.30 | 166.25 | 167.50 | 0.00 | - | 1 | 87 | 175.15% |
| COIN230616P00225000 | 2022-06-09 3:01PM EDT | 225.00 | 162.30 | 163.45 | 166.55 | 0.00 | - | 1 | 6 | 153.65% |
| COIN230616P00230000 | 2022-08-05 11:27AM EDT | 230.00 | 142.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00235000 | 2022-07-26 11:11AM EDT | 235.00 | 177.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00240000 | 2022-07-18 3:34PM EDT | 240.00 | 181.92 | 155.65 | 161.35 | 0.00 | - | 5 | 15 | 71.85% |
| COIN230616P00245000 | 2022-08-04 9:31AM EDT | 245.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00250000 | 2022-08-08 1:48PM EDT | 250.00 | 158.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00255000 | 2022-05-16 12:10AM EDT | 255.00 | 183.30 | 194.20 | 199.30 | 0.00 | - | - | 1 | 166.69% |
| COIN230616P00260000 | 2022-08-04 9:30AM EDT | 260.00 | 157.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616P00265000 | 2022-08-04 9:31AM EDT | 265.00 | 169.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00270000 | 2022-07-20 10:42AM EDT | 270.00 | 198.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00280000 | 2022-08-08 10:09AM EDT | 280.00 | 184.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00290000 | 2022-05-20 9:37AM EDT | 290.00 | 221.72 | 235.40 | 242.10 | 0.00 | - | 1 | 1 | 197.15% |
| COIN230616P00300000 | 2022-08-12 2:45PM EDT | 300.00 | 212.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
