Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220708C00090000 | 2022-06-29 3:47PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 79 | 218.75% |
| COIN220715C00090000 | 2022-07-01 3:50PM EDT | 2022-07-15 | 0.08 | 0.05 | 0.10 | 0.00 | - | 51 | 1,275 | 142.97% |
| COIN220722C00090000 | 2022-06-30 1:15PM EDT | 2022-07-22 | 0.20 | 0.05 | 0.25 | 0.00 | - | 13 | 116 | 127.34% |
| COIN220729C00090000 | 2022-06-30 3:37PM EDT | 2022-07-29 | 0.20 | 0.10 | 0.35 | 0.00 | - | 20 | 110 | 116.80% |
| COIN220819C00090000 | 2022-07-01 3:17PM EDT | 2022-08-19 | 0.65 | 0.60 | 0.75 | +0.08 | +14.04% | 44 | 1,144 | 108.20% |
| COIN220916C00090000 | 2022-07-01 3:42PM EDT | 2022-09-16 | 1.40 | 1.35 | 1.50 | +0.15 | +12.00% | 18 | 692 | 103.13% |
| COIN221216C00090000 | 2022-07-01 10:22AM EDT | 2022-12-16 | 4.40 | 4.20 | 4.60 | +0.50 | +12.82% | 4 | 519 | 100.20% |
| COIN230120C00090000 | 2022-07-01 11:08AM EDT | 2023-01-20 | 5.20 | 4.70 | 5.30 | +0.48 | +10.17% | 15 | 411 | 95.84% |
| COIN230616C00090000 | 2022-07-01 3:38PM EDT | 2023-06-16 | 7.89 | 7.40 | 8.50 | +0.66 | +9.13% | 37 | 42 | 89.46% |
| COIN240119C00090000 | 2022-06-30 3:47PM EDT | 2024-01-19 | 11.81 | 10.90 | 14.50 | 0.00 | - | 42 | 103 | 89.93% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220708P00090000 | 2022-06-22 11:08AM EDT | 2022-07-08 | 42.10 | 39.80 | 42.70 | +5.50 | +15.03% | 1 | 22 | 258.98% |
| COIN220715P00090000 | 2022-06-30 9:56AM EDT | 2022-07-15 | 45.18 | 40.30 | 42.30 | 0.00 | - | 2 | 1,125 | 181.05% |
| COIN220722P00090000 | 2022-06-23 10:23AM EDT | 2022-07-22 | 36.20 | 39.80 | 42.90 | 0.00 | - | 1 | 13 | 149.80% |
| COIN220729P00090000 | 2022-06-22 10:44AM EDT | 2022-07-29 | 35.90 | 40.50 | 42.80 | 0.00 | - | - | 1 | 144.97% |
| COIN220819P00090000 | 2022-07-01 9:50AM EDT | 2022-08-19 | 41.57 | 41.10 | 43.20 | -1.62 | -3.75% | 1 | 76 | 123.78% |
| COIN220916P00090000 | 2022-07-01 2:12PM EDT | 2022-09-16 | 43.60 | 42.40 | 43.70 | +0.45 | +1.04% | 2 | 366 | 115.09% |
| COIN221216P00090000 | 2022-07-01 11:17AM EDT | 2022-12-16 | 45.85 | 45.30 | 46.50 | +0.45 | +0.99% | 3 | 371 | 104.93% |
| COIN230120P00090000 | 2022-06-29 11:50AM EDT | 2023-01-20 | 45.86 | 46.00 | 47.50 | 0.00 | - | 1 | 916 | 101.90% |
| COIN230616P00090000 | 2022-06-15 12:55PM EDT | 2023-06-16 | 46.60 | 47.40 | 51.80 | 0.00 | - | 1 | 28 | 93.21% |
| COIN240119P00090000 | 2022-06-16 2:35PM EDT | 2024-01-19 | 52.00 | 51.50 | 55.10 | 0.00 | - | 2 | 267 | 88.51% |
© 2022 Yahoo. All rights reserved.
