Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220701C00095000 | 2022-06-24 3:52PM EDT | 2022-07-01 | 0.04 | 0.00 | 0.05 | 0.00 | - | 81 | 205 | 362.50% |
| COIN220708C00095000 | 2022-06-29 10:18AM EDT | 2022-07-08 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 154 | 171.88% |
| COIN220715C00095000 | 2022-06-30 3:32PM EDT | 2022-07-15 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 70 | 758 | 146.09% |
| COIN220722C00095000 | 2022-06-30 1:57PM EDT | 2022-07-22 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 3 | 88 | 126.76% |
| COIN220729C00095000 | 2022-06-30 12:42PM EDT | 2022-07-29 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 56 | 88 | 122.85% |
| COIN220819C00095000 | 2022-06-30 1:38PM EDT | 2022-08-19 | 0.48 | 0.40 | 0.50 | -0.22 | -31.43% | 9 | 352 | 108.55% |
| COIN220916C00095000 | 2022-06-30 3:44PM EDT | 2022-09-16 | 1.05 | 0.95 | 1.10 | -0.45 | -30.00% | 6 | 812 | 103.86% |
| COIN221216C00095000 | 2022-06-30 3:40PM EDT | 2022-12-16 | 3.40 | 3.30 | 3.50 | -0.80 | -19.05% | 27 | 504 | 99.46% |
| COIN230120C00095000 | 2022-06-30 3:02PM EDT | 2023-01-20 | 3.97 | 3.70 | 4.20 | -1.78 | -30.96% | 43 | 260 | 95.45% |
| COIN230616C00095000 | 2022-06-30 2:05PM EDT | 2023-06-16 | 7.00 | 6.30 | 7.00 | -0.61 | -8.02% | 103 | 399 | 89.38% |
| COIN240119C00095000 | 2022-06-29 2:26PM EDT | 2024-01-19 | 11.80 | 10.10 | 11.90 | 0.00 | - | 5 | 43 | 89.35% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN220701P00095000 | 2022-06-30 11:26AM EDT | 2022-07-01 | 47.70 | 47.50 | 48.70 | +9.40 | +24.54% | 1 | 11 | 440.63% |
| COIN220708P00095000 | 2022-06-27 12:24PM EDT | 2022-07-08 | 38.10 | 47.40 | 48.90 | 0.00 | - | 1 | 3 | 218.75% |
| COIN220715P00095000 | 2022-06-30 11:27AM EDT | 2022-07-15 | 47.50 | 47.60 | 48.40 | +12.58 | +36.03% | 2 | 248 | 125.78% |
| COIN220722P00095000 | 2022-06-24 11:35AM EDT | 2022-07-22 | 35.25 | 47.70 | 48.80 | 0.00 | - | 1 | 1 | 147.46% |
| COIN220729P00095000 | 2022-06-23 11:53AM EDT | 2022-07-29 | 39.50 | 47.70 | 48.90 | 0.00 | - | - | 1 | 133.01% |
| COIN220819P00095000 | 2022-06-30 10:03AM EDT | 2022-08-19 | 51.16 | 48.50 | 49.10 | +4.41 | +9.43% | 3 | 13 | 122.85% |
| COIN220916P00095000 | 2022-06-30 2:43PM EDT | 2022-09-16 | 49.49 | 49.00 | 49.60 | +1.69 | +3.54% | 9 | 1,042 | 110.55% |
| COIN221216P00095000 | 2022-06-29 10:46AM EDT | 2022-12-16 | 49.10 | 51.50 | 52.20 | 0.00 | - | 5 | 82 | 104.09% |
| COIN230120P00095000 | 2022-06-28 2:32PM EDT | 2023-01-20 | 50.00 | 51.90 | 53.00 | 0.00 | - | 13 | 535 | 99.90% |
| COIN230616P00095000 | 2022-06-28 9:30AM EDT | 2023-06-16 | 48.90 | 54.10 | 55.50 | 0.00 | - | 1 | 17 | 90.42% |
| COIN240119P00095000 | 2022-06-29 1:27PM EDT | 2024-01-19 | 56.80 | 57.30 | 58.50 | 0.00 | - | 35 | 1,361 | 84.78% |
© 2022 Yahoo. All rights reserved.
