Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220701C00085000 | 2022-06-29 2:27PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.05 | 0.00 | - | 54 | 655 | 312.50% |
| COIN220708C00085000 | 2022-06-30 1:35PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 294 | 148.44% |
| COIN220715C00085000 | 2022-06-30 3:40PM EDT | 2022-07-15 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 43 | 1,426 | 132.03% |
| COIN220722C00085000 | 2022-06-30 3:45PM EDT | 2022-07-22 | 0.16 | 0.15 | 0.20 | -0.14 | -46.67% | 7 | 257 | 119.92% |
| COIN220729C00085000 | 2022-06-30 2:55PM EDT | 2022-07-29 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 7 | 82 | 113.38% |
| COIN220819C00085000 | 2022-06-30 3:31PM EDT | 2022-08-19 | 0.80 | 0.70 | 0.90 | -0.45 | -36.00% | 44 | 617 | 108.15% |
| COIN220916C00085000 | 2022-06-30 3:06PM EDT | 2022-09-16 | 1.55 | 1.50 | 1.75 | -0.70 | -31.11% | 60 | 659 | 104.42% |
| COIN221216C00085000 | 2022-06-30 3:08PM EDT | 2022-12-16 | 4.40 | 4.40 | 4.70 | -1.15 | -20.72% | 87 | 230 | 101.00% |
| COIN230120C00085000 | 2022-06-30 2:45PM EDT | 2023-01-20 | 5.20 | 5.00 | 5.50 | -1.20 | -18.75% | 32 | 496 | 97.56% |
| COIN230616C00085000 | 2022-06-30 3:18PM EDT | 2023-06-16 | 8.07 | 7.70 | 8.40 | -1.01 | -11.12% | 43 | 44 | 90.52% |
| COIN240119C00085000 | 2022-06-30 2:40PM EDT | 2024-01-19 | 12.40 | 11.90 | 13.30 | -1.10 | -8.15% | 4 | 79 | 90.74% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220701P00085000 | 2022-06-29 9:49AM EDT | 2022-07-01 | 35.65 | 37.30 | 38.90 | 0.00 | - | 3 | 22 | 383.59% |
| COIN220708P00085000 | 2022-06-30 11:34AM EDT | 2022-07-08 | 37.94 | 37.40 | 38.70 | +9.54 | +33.59% | 4 | 4 | 167.97% |
| COIN220715P00085000 | 2022-06-29 3:38PM EDT | 2022-07-15 | 35.79 | 37.70 | 38.40 | 0.00 | - | 16 | 268 | 125.78% |
| COIN220722P00085000 | 2022-06-29 1:18PM EDT | 2022-07-22 | 36.34 | 36.80 | 39.50 | 0.00 | - | 1 | 12 | 119.53% |
| COIN220729P00085000 | 2022-06-30 11:34AM EDT | 2022-07-29 | 38.30 | 38.00 | 39.00 | +2.75 | +7.74% | 4 | 1 | 128.22% |
| COIN220819P00085000 | 2022-06-29 3:10PM EDT | 2022-08-19 | 41.60 | 38.80 | 39.30 | +4.40 | +11.83% | 1 | 141 | 116.11% |
| COIN220916P00085000 | 2022-06-30 3:56PM EDT | 2022-09-16 | 40.10 | 39.60 | 40.20 | +1.42 | +3.67% | 8 | 477 | 109.72% |
| COIN221216P00085000 | 2022-06-30 11:03AM EDT | 2022-12-16 | 43.60 | 42.60 | 43.50 | +2.40 | +5.83% | 20 | 126 | 105.62% |
| COIN230120P00085000 | 2022-06-30 10:43AM EDT | 2023-01-20 | 44.50 | 43.20 | 44.20 | +2.83 | +6.79% | 3 | 494 | 101.25% |
| COIN230616P00085000 | 2022-06-21 1:36PM EDT | 2023-06-16 | 39.90 | 45.80 | 47.00 | 0.00 | - | 2 | 30 | 92.61% |
| COIN240119P00085000 | 2022-06-29 2:08PM EDT | 2024-01-19 | 48.00 | 49.00 | 50.50 | 0.00 | - | 12 | 2,585 | 87.26% |
© 2022 Yahoo. All rights reserved.
