Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220708C00070000 | 2022-07-01 3:44PM EDT | 2022-07-08 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 216 | 942 | 135.16% |
| COIN220715C00070000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 0.30 | 0.25 | 0.35 | 0.00 | - | 193 | 4,506 | 117.77% |
| COIN220722C00070000 | 2022-07-01 3:30PM EDT | 2022-07-22 | 0.65 | 0.50 | 0.75 | +0.02 | +3.17% | 83 | 326 | 112.50% |
| COIN220729C00070000 | 2022-07-01 3:55PM EDT | 2022-07-29 | 1.05 | 0.95 | 1.30 | +0.10 | +10.53% | 143 | 379 | 114.01% |
| COIN220805C00070000 | 2022-07-01 3:04PM EDT | 2022-08-05 | 1.40 | 1.40 | 1.65 | +0.10 | +7.69% | 59 | 111 | 111.91% |
| COIN220819C00070000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 2.50 | 2.35 | 2.55 | +0.40 | +19.05% | 73 | 1,542 | 111.72% |
| COIN220916C00070000 | 2022-07-01 3:48PM EDT | 2022-09-16 | 3.70 | 3.70 | 4.00 | +0.20 | +5.71% | 20 | 547 | 107.30% |
| COIN221216C00070000 | 2022-07-01 11:16AM EDT | 2022-12-16 | 8.01 | 7.40 | 8.10 | +0.81 | +11.25% | 10 | 239 | 103.41% |
| COIN230120C00070000 | 2022-07-01 3:29PM EDT | 2023-01-20 | 8.34 | 8.20 | 8.80 | +0.31 | +3.86% | 27 | 370 | 99.22% |
| COIN230616C00070000 | 2022-07-01 3:16PM EDT | 2023-06-16 | 11.60 | 10.30 | 13.30 | +0.46 | +4.13% | 18 | 343 | 92.76% |
| COIN240119C00070000 | 2022-07-01 1:58PM EDT | 2024-01-19 | 15.60 | 14.60 | 18.30 | +1.00 | +6.85% | 2 | 376 | 92.22% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220708P00070000 | 2022-07-01 3:54PM EDT | 2022-07-08 | 21.53 | 20.80 | 21.50 | -1.67 | -7.20% | 8 | 67 | 158.20% |
| COIN220715P00070000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 21.50 | 21.00 | 21.60 | -1.16 | -5.12% | 18 | 2,541 | 120.90% |
| COIN220722P00070000 | 2022-06-30 1:51PM EDT | 2022-07-22 | 22.38 | 20.90 | 22.40 | -0.87 | -3.74% | 2 | 130 | 115.43% |
| COIN220729P00070000 | 2022-06-30 3:54PM EDT | 2022-07-29 | 23.05 | 21.80 | 22.80 | -1.10 | -4.55% | 1 | 40 | 120.41% |
| COIN220805P00070000 | 2022-06-30 11:21AM EDT | 2022-08-05 | 24.50 | 22.50 | 23.40 | 0.00 | - | 1 | 105 | 122.80% |
| COIN220819P00070000 | 2022-07-01 1:31PM EDT | 2022-08-19 | 24.28 | 23.30 | 24.50 | -0.72 | -2.88% | 13 | 1,437 | 120.22% |
| COIN220916P00070000 | 2022-07-01 12:14PM EDT | 2022-09-16 | 25.87 | 25.10 | 25.60 | -2.72 | -9.51% | 2 | 892 | 114.01% |
| COIN221216P00070000 | 2022-06-29 10:46AM EDT | 2022-12-16 | 28.90 | 29.00 | 29.80 | 0.00 | - | 9 | 650 | 108.69% |
| COIN230120P00070000 | 2022-07-01 1:53PM EDT | 2023-01-20 | 30.70 | 30.00 | 31.00 | -0.60 | -1.92% | 14 | 648 | 106.42% |
| COIN230616P00070000 | 2022-06-30 9:45AM EDT | 2023-06-16 | 35.00 | 32.10 | 35.60 | 0.00 | - | 1 | 316 | 98.51% |
| COIN240119P00070000 | 2022-06-28 3:51PM EDT | 2024-01-19 | 36.22 | 35.40 | 38.80 | 0.00 | - | 1 | 106 | 90.95% |
© 2022 Yahoo. All rights reserved.
