Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
CallsforJune 7, 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 | 103.10 | 106.25 | 0.00 | - | - | 1 | 160.64% |
| COIN240607C00110000 | 2024-04-30 2:36PM EDT | 110.00 | 96.84 | 97.95 | 101.35 | 0.00 | - | - | 3 | 150.29% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 115.00 | 108.11 | 93.15 | 96.35 | 0.00 | - | - | 2 | 143.99% |
| COIN240607C00120000 | 2024-04-29 3:02PM EDT | 120.00 | 87.19 | 88.15 | 91.90 | -13.35 | -13.28% | 2 | 3 | 141.85% |
| COIN240607C00130000 | 2024-05-16 12:46PM EDT | 130.00 | 75.45 | 78.40 | 82.00 | +1.05 | +1.41% | 2 | 3 | 127.88% |
| COIN240607C00140000 | 2024-05-15 3:36PM EDT | 140.00 | 80.04 | 68.50 | 71.65 | 0.00 | - | 2 | 5 | 108.89% |
| COIN240607C00155000 | 2024-05-13 2:58PM EDT | 155.00 | 47.42 | 51.80 | 54.90 | 0.00 | - | 2 | 2 | 83.06% |
| COIN240607C00160000 | 2024-05-16 2:15PM EDT | 160.00 | 43.65 | 50.10 | 52.20 | 0.00 | - | 2 | 5 | 92.09% |
| COIN240607C00170000 | 2024-05-16 3:32PM EDT | 170.00 | 34.00 | 41.10 | 42.80 | 0.00 | - | 6 | 88 | 83.72% |
| COIN240607C00175000 | 2024-05-16 12:35PM EDT | 175.00 | 32.00 | 37.00 | 38.25 | 0.00 | - | 2 | 71 | 80.97% |
| COIN240607C00180000 | 2024-05-17 12:17PM EDT | 180.00 | 33.35 | 31.80 | 33.35 | +4.09 | +13.98% | 3 | 3 | 72.05% |
| COIN240607C00185000 | 2024-05-17 11:16AM EDT | 185.00 | 30.00 | 28.30 | 29.55 | +6.81 | +29.37% | 4 | 6 | 72.66% |
| COIN240607C00190000 | 2024-05-17 12:01PM EDT | 190.00 | 26.25 | 25.10 | 25.90 | +6.76 | +34.68% | 25 | 25 | 72.96% |
| COIN240607C00195000 | 2024-05-17 11:16AM EDT | 195.00 | 21.81 | 22.15 | 23.00 | +6.16 | +39.36% | 11 | 21 | 74.50% |
| COIN240607C00200000 | 2024-05-17 12:01PM EDT | 200.00 | 20.00 | 19.20 | 19.55 | +6.68 | +50.15% | 47 | 155 | 73.05% |
| COIN240607C00205000 | 2024-05-17 12:26PM EDT | 205.00 | 16.50 | 16.50 | 16.90 | +5.10 | +44.74% | 183 | 497 | 72.96% |
| COIN240607C00210000 | 2024-05-17 12:37PM EDT | 210.00 | 14.15 | 13.90 | 14.40 | +4.45 | +44.50% | 138 | 423 | 72.16% |
| COIN240607C00215000 | 2024-05-17 12:13PM EDT | 215.00 | 12.12 | 12.05 | 12.35 | +4.17 | +52.45% | 162 | 172 | 73.02% |
| COIN240607C00220000 | 2024-05-17 12:34PM EDT | 220.00 | 10.50 | 9.90 | 10.50 | +3.70 | +54.41% | 84 | 322 | 72.39% |
| COIN240607C00225000 | 2024-05-17 12:34PM EDT | 225.00 | 8.90 | 8.65 | 8.90 | +3.15 | +54.78% | 52 | 581 | 73.47% |
| COIN240607C00230000 | 2024-05-17 12:03PM EDT | 230.00 | 7.80 | 7.35 | 7.60 | +3.00 | +62.50% | 139 | 222 | 74.16% |
| COIN240607C00235000 | 2024-05-17 12:19PM EDT | 235.00 | 6.45 | 6.15 | 6.45 | +2.45 | +61.25% | 54 | 140 | 74.51% |
| COIN240607C00240000 | 2024-05-17 12:27PM EDT | 240.00 | 5.25 | 5.35 | 5.50 | +1.90 | +56.72% | 35 | 874 | 75.66% |
| COIN240607C00245000 | 2024-05-17 12:08PM EDT | 245.00 | 4.50 | 4.50 | 4.70 | +1.40 | +45.16% | 25 | 268 | 76.29% |
| COIN240607C00250000 | 2024-05-17 12:22PM EDT | 250.00 | 3.80 | 3.80 | 3.95 | +1.20 | +46.15% | 71 | 454 | 76.76% |
| COIN240607C00255000 | 2024-05-17 12:05PM EDT | 255.00 | 3.30 | 3.20 | 3.50 | +1.30 | +65.00% | 21 | 209 | 77.91% |
| COIN240607C00260000 | 2024-05-17 11:17AM EDT | 260.00 | 2.25 | 2.28 | 2.98 | +0.54 | +31.58% | 18 | 188 | 76.72% |
| COIN240607C00265000 | 2024-05-17 12:21PM EDT | 265.00 | 2.42 | 1.80 | 2.68 | +0.97 | +66.90% | 28 | 391 | 77.54% |
| COIN240607C00270000 | 2024-05-17 10:45AM EDT | 270.00 | 2.15 | 1.78 | 2.10 | +0.85 | +65.38% | 7 | 40 | 78.66% |
| COIN240607C00275000 | 2024-05-17 12:33PM EDT | 275.00 | 1.77 | 1.68 | 1.92 | +0.62 | +53.91% | 165 | 140 | 81.08% |
| COIN240607C00280000 | 2024-05-17 11:31AM EDT | 280.00 | 1.45 | 1.39 | 1.69 | +0.41 | +39.42% | 11 | 608 | 81.76% |
| COIN240607C00285000 | 2024-05-17 11:41AM EDT | 285.00 | 1.29 | 1.22 | 1.41 | +0.49 | +61.25% | 12 | 30 | 82.40% |
| COIN240607C00290000 | 2024-05-17 11:44AM EDT | 290.00 | 1.10 | 1.04 | 1.22 | +0.40 | +57.14% | 2 | 270 | 83.11% |
| COIN240607C00295000 | 2024-05-17 12:17PM EDT | 295.00 | 0.94 | 0.88 | 1.20 | -0.86 | -47.78% | 2 | 19 | 84.91% |
| COIN240607C00300000 | 2024-05-17 11:48AM EDT | 300.00 | 0.70 | 0.74 | 0.86 | +0.20 | +40.00% | 19 | 198 | 83.74% |
| COIN240607C00305000 | 2024-05-16 1:06PM EDT | 305.00 | 0.55 | 0.24 | 0.96 | 0.00 | - | 3 | 31 | 82.42% |
| COIN240607C00310000 | 2024-05-17 11:08AM EDT | 310.00 | 0.48 | 0.48 | 0.89 | -0.07 | -12.73% | 2 | 346 | 87.16% |
| COIN240607C00315000 | 2024-05-15 12:25PM EDT | 315.00 | 0.42 | 0.10 | 0.82 | 0.00 | - | 1 | 65 | 84.23% |
| COIN240607C00320000 | 2024-05-17 12:37PM EDT | 320.00 | 0.48 | 0.00 | 0.88 | +0.08 | +25.00% | 2 | 4 | 86.23% |
| COIN240607C00325000 | 2024-05-16 11:03AM EDT | 325.00 | 0.40 | 0.00 | 0.84 | 0.00 | - | 1 | 4 | 88.13% |
| COIN240607C00330000 | 2024-05-16 3:39PM EDT | 330.00 | 0.25 | 0.13 | 0.42 | 0.00 | - | 7 | 17 | 85.21% |
| COIN240607C00335000 | 2024-05-13 2:30PM EDT | 335.00 | 0.31 | 0.05 | 0.78 | 0.00 | - | 4 | 7 | 92.87% |
| COIN240607C00340000 | 2024-05-17 10:03AM EDT | 340.00 | 0.24 | 0.23 | 0.37 | -0.06 | -20.00% | 2 | 58 | 90.92% |
| COIN240607C00350000 | 2024-05-17 11:07AM EDT | 350.00 | 0.20 | 0.15 | 0.72 | -0.29 | -59.18% | 11 | 138 | 100.49% |
| COIN240607C00360000 | 2024-05-07 11:25AM EDT | 360.00 | 0.64 | 0.01 | 0.63 | 0.00 | - | 2 | 5 | 100.49% |
| COIN240607C00370000 | 2024-05-14 10:55AM EDT | 370.00 | 0.13 | 0.01 | 0.59 | 0.00 | - | 1 | 9 | 103.71% |
| COIN240607C00380000 | 2024-05-01 3:32PM EDT | 380.00 | 1.72 | 0.01 | 0.56 | 0.00 | - | - | 10 | 107.03% |
| COIN240607C00390000 | 2024-05-16 3:03PM EDT | 390.00 | 0.13 | 0.03 | 0.53 | +0.05 | +62.50% | 1 | 275 | 110.64% |
| COIN240607C00400000 | 2024-05-16 2:58PM EDT | 400.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 7 | 20 | 99.02% |
| COIN240607C00410000 | 2024-05-17 9:39AM EDT | 410.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 104.69% |
| COIN240607C00420000 | 2024-05-02 1:37PM EDT | 420.00 | 1.70 | 0.00 | 0.49 | 0.00 | - | - | 21 | 119.43% |
| COIN240607C00430000 | 2024-05-17 11:09AM EDT | 430.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 6 | 79 | 104.69% |
| COIN240607C00440000 | 2024-05-13 9:30AM EDT | 440.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 116.21% |
PutsforJune 7, 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 | 0.44 | 0.00 | - | 96 | 96 | 195.31% |
| COIN240607P00090000 | 2024-05-07 3:39PM EDT | 90.00 | 0.08 | 0.01 | 0.49 | 0.00 | - | 1 | 1 | 155.47% |
| COIN240607P00095000 | 2024-05-02 12:53PM EDT | 95.00 | 0.30 | 0.01 | 0.17 | 0.00 | - | - | 7 | 128.52% |
| COIN240607P00100000 | 2024-05-16 10:58AM EDT | 100.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 3 | 6 | 138.28% |
| COIN240607P00105000 | 2024-05-15 3:27PM EDT | 105.00 | 0.03 | 0.03 | 0.39 | 0.00 | - | 1 | 4 | 126.17% |
| COIN240607P00115000 | 2024-05-17 11:08AM EDT | 115.00 | 0.10 | 0.01 | 0.54 | -0.56 | -84.85% | 1 | 5 | 115.23% |
| COIN240607P00120000 | 2024-05-17 9:33AM EDT | 120.00 | 0.16 | 0.06 | 0.56 | +0.03 | +23.08% | 3 | 3 | 109.77% |
| COIN240607P00125000 | 2024-05-06 11:43AM EDT | 125.00 | 0.19 | 0.07 | 0.59 | 0.00 | - | 27 | 24 | 103.52% |
| COIN240607P00130000 | 2024-05-15 10:20AM EDT | 130.00 | 0.10 | 0.14 | 0.42 | 0.00 | - | 1 | 522 | 94.04% |
| COIN240607P00135000 | 2024-05-17 9:58AM EDT | 135.00 | 0.20 | 0.05 | 0.32 | -0.08 | -28.57% | 1 | 414 | 82.23% |
| COIN240607P00140000 | 2024-05-16 11:39AM EDT | 140.00 | 0.54 | 0.11 | 0.50 | 0.00 | - | 1 | 11 | 82.03% |
| COIN240607P00145000 | 2024-05-17 10:59AM EDT | 145.00 | 0.41 | 0.41 | 0.54 | -0.15 | -26.79% | 1 | 76 | 81.64% |
| COIN240607P00150000 | 2024-05-17 10:33AM EDT | 150.00 | 0.57 | 0.14 | 0.98 | 0.00 | - | 1 | 94 | 77.49% |
| COIN240607P00155000 | 2024-05-17 11:47AM EDT | 155.00 | 0.71 | 0.43 | 0.79 | -0.45 | -38.79% | 12 | 136 | 72.17% |
| COIN240607P00160000 | 2024-05-17 11:00AM EDT | 160.00 | 0.94 | 0.75 | 1.08 | -0.79 | -45.66% | 224 | 385 | 71.63% |
| COIN240607P00165000 | 2024-05-17 11:44AM EDT | 165.00 | 1.28 | 1.02 | 1.48 | -0.89 | -41.01% | 16 | 201 | 69.97% |
| COIN240607P00170000 | 2024-05-17 11:51AM EDT | 170.00 | 1.86 | 1.66 | 2.19 | -1.14 | -38.00% | 14 | 116 | 71.00% |
| COIN240607P00175000 | 2024-05-17 11:23AM EDT | 175.00 | 2.48 | 2.28 | 2.58 | -1.19 | -32.43% | 3 | 198 | 68.43% |
| COIN240607P00180000 | 2024-05-17 12:27PM EDT | 180.00 | 3.25 | 3.15 | 3.65 | -2.20 | -40.37% | 77 | 196 | 68.62% |
| COIN240607P00185000 | 2024-05-17 11:49AM EDT | 185.00 | 4.75 | 4.20 | 4.70 | -1.45 | -23.39% | 8 | 115 | 67.66% |
| COIN240607P00190000 | 2024-05-17 12:03PM EDT | 190.00 | 5.90 | 5.60 | 5.85 | -3.10 | -34.44% | 39 | 166 | 66.69% |
| COIN240607P00195000 | 2024-05-17 12:15PM EDT | 195.00 | 7.40 | 6.95 | 7.50 | -3.28 | -30.71% | 24 | 301 | 65.58% |
| COIN240607P00200000 | 2024-05-17 11:48AM EDT | 200.00 | 9.93 | 8.75 | 10.05 | -3.80 | -27.68% | 50 | 283 | 66.58% |
| COIN240607P00205000 | 2024-05-17 11:40AM EDT | 205.00 | 12.20 | 11.40 | 11.85 | -3.74 | -23.46% | 65 | 138 | 66.24% |
| COIN240607P00210000 | 2024-05-17 12:18PM EDT | 210.00 | 14.55 | 13.70 | 14.50 | -5.45 | -27.25% | 14 | 129 | 65.68% |
| COIN240607P00215000 | 2024-05-16 12:26PM EDT | 215.00 | 19.20 | 16.80 | 17.40 | 0.00 | - | 89 | 100 | 66.27% |
| COIN240607P00220000 | 2024-05-17 12:36PM EDT | 220.00 | 20.01 | 19.50 | 20.70 | -6.84 | -25.47% | 20 | 48 | 65.50% |
| COIN240607P00225000 | 2024-05-16 11:41AM EDT | 225.00 | 25.20 | 23.50 | 24.00 | 0.00 | - | 42 | 52 | 66.72% |
| COIN240607P00230000 | 2024-05-16 10:58AM EDT | 230.00 | 29.02 | 26.75 | 27.95 | 0.00 | - | 3 | 60 | 66.49% |
| COIN240607P00235000 | 2024-05-16 1:18PM EDT | 235.00 | 37.14 | 31.05 | 31.70 | 0.00 | - | 4 | 10 | 67.52% |
| COIN240607P00240000 | 2024-05-16 3:46PM EDT | 240.00 | 42.11 | 34.45 | 35.65 | 0.00 | - | 6 | 25 | 65.19% |
| COIN240607P00245000 | 2024-05-17 11:26AM EDT | 245.00 | 40.04 | 38.40 | 39.95 | +4.04 | +11.22% | 2 | 14 | 64.43% |
| COIN240607P00250000 | 2024-05-17 9:35AM EDT | 250.00 | 49.06 | 42.60 | 45.65 | -1.44 | -2.85% | 3 | 16 | 69.12% |
| COIN240607P00255000 | 2024-05-17 10:08AM EDT | 255.00 | 56.18 | 47.80 | 49.45 | -1.22 | -2.13% | 1 | 4 | 69.73% |
| COIN240607P00265000 | 2024-05-07 9:48AM EDT | 265.00 | 46.00 | 56.85 | 58.55 | 0.00 | - | 5 | 5 | 68.98% |
| COIN240607P00295000 | 2024-04-29 10:13AM EDT | 295.00 | 76.26 | 84.55 | 87.80 | 0.00 | - | - | 1 | 92.09% |
| COIN240607P00300000 | 2024-05-13 1:28PM EDT | 300.00 | 101.50 | 88.80 | 92.50 | 0.00 | - | 2 | 0 | 91.06% |
© 2024 Yahoo. All rights reserved.