Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719C00050000 | 2024-03-18 9:32AM EDT | 50.00 | 192.45 | 162.90 | 166.60 | 0.00 | - | 1 | 5 | 399.19% |
| COIN240719C00055000 | 2024-03-12 10:22AM EDT | 55.00 | 200.75 | 194.45 | 197.70 | 0.00 | - | - | 1 | 1,032.81% |
| COIN240719C00065000 | 2024-04-18 12:10PM EDT | 65.00 | 161.38 | 133.00 | 136.15 | 0.00 | - | - | 2 | 128.42% |
| COIN240719C00070000 | 2024-03-15 9:32AM EDT | 70.00 | 160.05 | 175.40 | 178.80 | 0.00 | - | 1 | 10 | 616.97% |
| COIN240719C00075000 | 2024-03-12 9:55AM EDT | 75.00 | 182.15 | 175.30 | 178.40 | 0.00 | - | - | 1 | 625.17% |
| COIN240719C00080000 | 2024-03-18 9:33AM EDT | 80.00 | 165.50 | 134.25 | 137.10 | 0.00 | - | 1 | 2 | 278.21% |
| COIN240719C00085000 | 2024-03-12 9:55AM EDT | 85.00 | 172.75 | 164.90 | 168.50 | 0.00 | - | - | 1 | 538.24% |
| COIN240719C00090000 | 2024-03-12 10:04AM EDT | 90.00 | 169.40 | 160.45 | 163.65 | 0.00 | - | - | 1 | 507.51% |
| COIN240719C00095000 | 2024-05-10 1:23PM EDT | 95.00 | 108.18 | 103.40 | 106.75 | 0.00 | - | 1 | 1 | 100.59% |
| COIN240719C00100000 | 2024-05-15 12:12PM EDT | 100.00 | 115.00 | 98.80 | 101.90 | 0.00 | - | 5 | 7 | 99.41% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 105.00 | 134.70 | 115.25 | 117.60 | 0.00 | - | 6 | 10 | 244.12% |
| COIN240719C00110000 | 2024-05-13 10:03AM EDT | 110.00 | 95.49 | 89.20 | 92.30 | 0.00 | - | 6 | 7 | 93.04% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 115.00 | 135.53 | 86.70 | 89.80 | 0.00 | - | 1 | 7 | 111.45% |
| COIN240719C00120000 | 2024-05-06 3:34PM EDT | 120.00 | 108.56 | 79.80 | 82.80 | 0.00 | - | 1 | 2 | 87.48% |
| COIN240719C00125000 | 2024-05-16 10:29AM EDT | 125.00 | 87.55 | 75.55 | 77.95 | -5.25 | -5.66% | 2 | 4 | 85.86% |
| COIN240719C00130000 | 2024-05-07 2:17PM EDT | 130.00 | 88.88 | 71.95 | 73.40 | 0.00 | - | 1 | 5 | 87.40% |
| COIN240719C00135000 | 2024-05-03 3:42PM EDT | 135.00 | 93.10 | 67.45 | 68.90 | 0.00 | - | 2 | 23 | 84.88% |
| COIN240719C00140000 | 2024-05-03 3:42PM EDT | 140.00 | 88.60 | 63.10 | 64.75 | 0.00 | - | 1 | 10 | 83.57% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 145.00 | 81.20 | 58.35 | 60.50 | 0.00 | - | 1 | 39 | 80.35% |
| COIN240719C00150000 | 2024-05-13 3:38PM EDT | 150.00 | 56.53 | 54.90 | 56.35 | -0.49 | -0.86% | 5 | 32 | 80.49% |
| COIN240719C00155000 | 2024-05-16 12:38PM EDT | 155.00 | 55.40 | 49.60 | 52.40 | -17.30 | -23.80% | 21 | 38 | 76.06% |
| COIN240719C00160000 | 2024-05-16 3:25PM EDT | 160.00 | 49.14 | 46.65 | 48.55 | -17.15 | -25.87% | 24 | 187 | 76.88% |
| COIN240719C00165000 | 2024-05-16 3:28PM EDT | 165.00 | 45.40 | 43.00 | 44.65 | -0.30 | -0.66% | 2 | 114 | 75.41% |
| COIN240719C00170000 | 2024-05-14 11:13AM EDT | 170.00 | 45.19 | 39.05 | 41.45 | 0.00 | - | 100 | 214 | 74.23% |
| COIN240719C00175000 | 2024-05-16 3:04PM EDT | 175.00 | 38.91 | 35.90 | 38.15 | -11.09 | -22.18% | 1 | 199 | 73.80% |
| COIN240719C00180000 | 2024-05-16 1:47PM EDT | 180.00 | 35.28 | 33.45 | 34.70 | -12.12 | -25.57% | 4 | 182 | 73.74% |
| COIN240719C00185000 | 2024-05-16 1:59PM EDT | 185.00 | 33.00 | 30.60 | 31.80 | -9.24 | -21.88% | 3 | 39 | 73.35% |
| COIN240719C00190000 | 2024-05-16 3:51PM EDT | 190.00 | 29.61 | 28.15 | 29.35 | -13.42 | -31.19% | 9 | 71 | 73.78% |
| COIN240719C00195000 | 2024-05-16 2:49PM EDT | 195.00 | 28.00 | 25.65 | 26.80 | -7.77 | -21.72% | 26 | 34 | 73.43% |
| COIN240719C00200000 | 2024-05-16 3:59PM EDT | 200.00 | 24.00 | 23.50 | 24.75 | -13.45 | -35.91% | 443 | 656 | 73.88% |
| COIN240719C00210000 | 2024-05-16 3:57PM EDT | 210.00 | 20.25 | 19.45 | 20.45 | -12.00 | -37.21% | 225 | 513 | 73.43% |
| COIN240719C00220000 | 2024-05-16 3:56PM EDT | 220.00 | 16.90 | 16.35 | 17.00 | -10.10 | -37.41% | 939 | 23,469 | 73.93% |
| COIN240719C00230000 | 2024-05-16 3:59PM EDT | 230.00 | 14.00 | 13.70 | 14.15 | -8.75 | -38.46% | 284 | 638 | 74.46% |
| COIN240719C00240000 | 2024-05-16 3:59PM EDT | 240.00 | 11.70 | 11.05 | 11.90 | -7.68 | -39.63% | 290 | 665 | 74.51% |
| COIN240719C00250000 | 2024-05-16 3:59PM EDT | 250.00 | 9.70 | 9.25 | 9.75 | -6.69 | -40.82% | 410 | 1,014 | 74.82% |
| COIN240719C00260000 | 2024-05-16 3:57PM EDT | 260.00 | 8.14 | 7.90 | 8.40 | -5.63 | -40.89% | 624 | 1,358 | 76.25% |
| COIN240719C00270000 | 2024-05-16 3:57PM EDT | 270.00 | 6.75 | 6.35 | 7.05 | -5.28 | -43.89% | 220 | 686 | 76.29% |
| COIN240719C00280000 | 2024-05-16 3:48PM EDT | 280.00 | 6.00 | 5.35 | 5.95 | -4.00 | -40.00% | 300 | 1,213 | 77.03% |
| COIN240719C00290000 | 2024-05-16 3:53PM EDT | 290.00 | 4.90 | 4.70 | 5.00 | -3.67 | -42.82% | 95 | 454 | 78.10% |
| COIN240719C00300000 | 2024-05-16 3:59PM EDT | 300.00 | 4.10 | 4.00 | 4.20 | -3.15 | -43.45% | 2,891 | 5,155 | 78.71% |
| COIN240719C00310000 | 2024-05-16 3:57PM EDT | 310.00 | 3.58 | 3.40 | 3.65 | -2.07 | -36.64% | 91 | 1,243 | 79.61% |
| COIN240719C00320000 | 2024-05-16 3:57PM EDT | 320.00 | 3.02 | 2.66 | 3.20 | -2.31 | -43.34% | 107 | 2,924 | 79.75% |
| COIN240719C00330000 | 2024-05-16 3:54PM EDT | 330.00 | 2.58 | 2.50 | 2.73 | -1.94 | -42.92% | 479 | 2,476 | 81.19% |
| COIN240719C00340000 | 2024-05-16 3:59PM EDT | 340.00 | 2.25 | 1.94 | 2.38 | -1.70 | -43.04% | 107 | 1,477 | 81.13% |
| COIN240719C00350000 | 2024-05-16 3:47PM EDT | 350.00 | 1.91 | 1.65 | 2.06 | -1.49 | -43.82% | 268 | 2,681 | 81.71% |
| COIN240719C00360000 | 2024-05-16 3:38PM EDT | 360.00 | 1.78 | 1.59 | 1.83 | -1.27 | -41.64% | 33 | 294 | 83.39% |
| COIN240719C00370000 | 2024-05-16 3:59PM EDT | 370.00 | 1.53 | 1.40 | 1.56 | -0.44 | -22.34% | 946 | 713 | 83.94% |
| COIN240719C00380000 | 2024-05-16 9:31AM EDT | 380.00 | 1.53 | 1.19 | 1.53 | -0.66 | -30.14% | 4 | 312 | 85.35% |
| COIN240719C00390000 | 2024-05-15 3:59PM EDT | 390.00 | 1.98 | 1.08 | 1.35 | 0.00 | - | 4 | 45 | 86.23% |
| COIN240719C00400000 | 2024-05-16 3:54PM EDT | 400.00 | 1.00 | 0.90 | 1.22 | -0.75 | -42.86% | 22 | 576 | 86.69% |
| COIN240719C00410000 | 2024-05-16 3:52PM EDT | 410.00 | 0.96 | 0.83 | 1.04 | -0.29 | -23.20% | 13 | 75 | 87.28% |
| COIN240719C00420000 | 2024-05-16 3:45PM EDT | 420.00 | 0.95 | 0.73 | 0.95 | +0.10 | +11.76% | 40 | 179 | 88.09% |
| COIN240719C00430000 | 2024-05-16 12:57PM EDT | 430.00 | 0.73 | 0.64 | 0.94 | -0.05 | -6.41% | 53 | 132 | 89.40% |
| COIN240719C00440000 | 2024-05-07 11:35AM EDT | 440.00 | 1.61 | 0.56 | 0.90 | 0.00 | - | 1 | 21 | 90.45% |
| COIN240719C00450000 | 2024-05-15 3:59PM EDT | 450.00 | 1.01 | 0.50 | 0.76 | 0.00 | - | 2 | 355 | 90.53% |
| COIN240719C00460000 | 2024-05-16 12:32PM EDT | 460.00 | 0.64 | 0.50 | 0.82 | +0.02 | +3.23% | 1 | 392 | 93.12% |
| COIN240719C00470000 | 2024-05-15 3:28PM EDT | 470.00 | 0.66 | 0.37 | 0.77 | 0.00 | - | 11 | 74 | 93.12% |
| COIN240719C00480000 | 2024-05-16 2:38PM EDT | 480.00 | 0.57 | 0.35 | 0.73 | +0.27 | +90.00% | 1 | 31 | 94.24% |
| COIN240719C00490000 | 2024-05-15 3:03PM EDT | 490.00 | 0.47 | 0.31 | 0.69 | 0.00 | - | 3 | 22 | 95.02% |
| COIN240719C00500000 | 2024-05-16 3:04PM EDT | 500.00 | 0.45 | 0.42 | 0.69 | +0.08 | +21.62% | 5 | 805 | 98.10% |
| COIN240719C00510000 | 2024-05-16 3:18PM EDT | 510.00 | 0.38 | 0.23 | 0.66 | +0.08 | +26.67% | 11 | 68 | 96.97% |
| COIN240719C00520000 | 2024-05-16 3:45PM EDT | 520.00 | 0.35 | 0.35 | 0.46 | +0.01 | +2.94% | 28 | 1,967 | 97.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719P00050000 | 2024-05-10 2:15PM EDT | 50.00 | 0.08 | 0.03 | 0.34 | 0.00 | - | 1 | 111 | 141.02% |
| COIN240719P00055000 | 2024-03-19 11:03AM EDT | 55.00 | 0.24 | 0.05 | 0.58 | 0.00 | - | 1 | 1 | 141.41% |
| COIN240719P00065000 | 2024-05-02 12:10PM EDT | 65.00 | 0.25 | 0.01 | 0.39 | 0.00 | - | 10 | 11 | 116.41% |
| COIN240719P00070000 | 2024-05-08 3:10PM EDT | 70.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 6 | 9 | 109.18% |
| COIN240719P00075000 | 2024-04-18 3:16PM EDT | 75.00 | 0.48 | 0.08 | 0.40 | 0.00 | - | - | 11 | 104.88% |
| COIN240719P00080000 | 2024-05-15 10:18AM EDT | 80.00 | 0.29 | 0.10 | 0.43 | 0.00 | - | 5 | 35 | 99.71% |
| COIN240719P00085000 | 2024-05-14 11:14AM EDT | 85.00 | 0.27 | 0.13 | 0.37 | 0.00 | - | 2 | 71 | 92.87% |
| COIN240719P00090000 | 2024-05-14 10:39AM EDT | 90.00 | 0.30 | 0.15 | 0.41 | 0.00 | - | 1 | 5 | 88.48% |
| COIN240719P00095000 | 2024-05-15 9:55AM EDT | 95.00 | 0.29 | 0.24 | 0.58 | 0.00 | - | 6 | 61 | 87.84% |
| COIN240719P00100000 | 2024-05-16 9:49AM EDT | 100.00 | 0.38 | 0.30 | 0.62 | -0.09 | -19.15% | 5 | 141 | 83.89% |
| COIN240719P00105000 | 2024-05-16 3:36PM EDT | 105.00 | 0.61 | 0.50 | 0.69 | +0.14 | +29.79% | 12 | 43 | 81.98% |
| COIN240719P00110000 | 2024-05-16 3:53PM EDT | 110.00 | 0.80 | 0.74 | 0.89 | +0.05 | +6.67% | 6 | 73 | 81.25% |
| COIN240719P00115000 | 2024-05-16 3:15PM EDT | 115.00 | 0.95 | 0.81 | 1.12 | +0.07 | +7.95% | 2 | 58 | 78.47% |
| COIN240719P00120000 | 2024-05-16 3:32PM EDT | 120.00 | 1.20 | 1.03 | 1.40 | +0.31 | +34.83% | 6 | 321 | 76.83% |
| COIN240719P00125000 | 2024-05-16 2:27PM EDT | 125.00 | 1.51 | 1.49 | 1.70 | +0.36 | +31.30% | 8 | 267 | 76.15% |
| COIN240719P00130000 | 2024-05-16 1:18PM EDT | 130.00 | 1.93 | 1.88 | 1.98 | +0.80 | +70.80% | 111 | 191 | 74.22% |
| COIN240719P00135000 | 2024-05-16 3:13PM EDT | 135.00 | 2.25 | 2.36 | 2.58 | +0.85 | +60.71% | 35 | 91 | 73.57% |
| COIN240719P00140000 | 2024-05-16 3:57PM EDT | 140.00 | 3.00 | 2.93 | 3.10 | +1.34 | +80.72% | 60 | 584 | 72.22% |
| COIN240719P00145000 | 2024-05-16 3:43PM EDT | 145.00 | 3.60 | 3.60 | 3.80 | +1.47 | +69.01% | 9 | 424 | 71.20% |
| COIN240719P00150000 | 2024-05-16 3:53PM EDT | 150.00 | 4.55 | 4.45 | 4.75 | +2.05 | +82.00% | 166 | 596 | 70.78% |
| COIN240719P00155000 | 2024-05-16 3:53PM EDT | 155.00 | 5.55 | 5.45 | 5.75 | +2.55 | +85.00% | 39 | 1,100 | 70.14% |
| COIN240719P00160000 | 2024-05-16 3:18PM EDT | 160.00 | 6.61 | 6.60 | 6.90 | +2.56 | +63.21% | 143 | 1,228 | 69.53% |
| COIN240719P00165000 | 2024-05-16 3:18PM EDT | 165.00 | 7.61 | 7.90 | 8.30 | +2.94 | +62.96% | 92 | 321 | 69.12% |
| COIN240719P00170000 | 2024-05-16 3:48PM EDT | 170.00 | 9.33 | 9.40 | 9.85 | +3.91 | +72.14% | 183 | 437 | 68.74% |
| COIN240719P00175000 | 2024-05-16 2:27PM EDT | 175.00 | 11.00 | 11.15 | 11.65 | +4.19 | +61.53% | 26 | 517 | 68.63% |
| COIN240719P00180000 | 2024-05-16 3:46PM EDT | 180.00 | 12.80 | 13.05 | 13.40 | +5.03 | +64.74% | 64 | 693 | 68.05% |
| COIN240719P00185000 | 2024-05-16 3:53PM EDT | 185.00 | 15.00 | 15.15 | 15.75 | +5.65 | +60.43% | 64 | 587 | 68.23% |
| COIN240719P00190000 | 2024-05-16 2:53PM EDT | 190.00 | 17.55 | 17.45 | 17.65 | +6.45 | +58.11% | 36 | 545 | 67.40% |
| COIN240719P00195000 | 2024-05-16 3:59PM EDT | 195.00 | 20.10 | 20.00 | 20.70 | +7.35 | +57.65% | 44 | 304 | 68.19% |
| COIN240719P00200000 | 2024-05-16 3:53PM EDT | 200.00 | 22.40 | 22.70 | 23.35 | +7.80 | +53.42% | 364 | 867 | 68.04% |
| COIN240719P00210000 | 2024-05-16 3:49PM EDT | 210.00 | 27.65 | 28.25 | 29.45 | +8.67 | +45.68% | 122 | 374 | 67.63% |
| COIN240719P00220000 | 2024-05-16 2:50PM EDT | 220.00 | 33.93 | 35.00 | 36.20 | +9.48 | +38.77% | 16 | 1,054 | 68.12% |
| COIN240719P00230000 | 2024-05-16 12:14PM EDT | 230.00 | 37.75 | 41.90 | 43.40 | +7.52 | +24.88% | 32 | 889 | 67.78% |
| COIN240719P00240000 | 2024-05-16 3:54PM EDT | 240.00 | 49.60 | 49.55 | 50.85 | +12.60 | +34.05% | 8 | 217 | 67.43% |
| COIN240719P00250000 | 2024-05-16 3:54PM EDT | 250.00 | 57.60 | 57.75 | 59.35 | +10.10 | +21.26% | 14 | 340 | 68.40% |
| COIN240719P00260000 | 2024-05-16 10:54AM EDT | 260.00 | 59.76 | 66.00 | 67.80 | -1.05 | -1.73% | 6 | 269 | 68.09% |
| COIN240719P00270000 | 2024-05-15 3:42PM EDT | 270.00 | 59.00 | 74.60 | 76.50 | 0.00 | - | 6 | 72 | 67.70% |
| COIN240719P00280000 | 2024-05-16 2:44PM EDT | 280.00 | 82.65 | 83.50 | 85.60 | +9.30 | +12.68% | 11 | 162 | 67.74% |
| COIN240719P00290000 | 2024-05-16 2:27PM EDT | 290.00 | 91.86 | 92.70 | 94.80 | +0.85 | +0.93% | 11 | 40 | 67.74% |
| COIN240719P00300000 | 2024-05-14 11:39AM EDT | 300.00 | 97.72 | 102.00 | 104.10 | 0.00 | - | 1 | 44 | 67.29% |
| COIN240719P00310000 | 2024-05-13 11:52AM EDT | 310.00 | 107.72 | 111.50 | 113.10 | 0.00 | - | 1 | 30 | 65.04% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 320.00 | 86.65 | 118.55 | 121.35 | 0.00 | - | 3 | 18 | 56.98% |
| COIN240719P00330000 | 2024-03-21 11:27AM EDT | 330.00 | 91.25 | 125.30 | 127.60 | 0.00 | - | 6 | 19 | 0.00% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 340.00 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240719P00350000 | 2024-03-21 11:29AM EDT | 350.00 | 106.20 | 143.45 | 145.60 | 0.00 | - | 3 | 5 | 0.00% |
| COIN240719P00360000 | 2024-04-30 10:35AM EDT | 360.00 | 154.59 | 159.85 | 163.40 | 0.00 | - | 1 | 16 | 72.80% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 380.00 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 0.00% |
| COIN240719P00390000 | 2024-03-15 12:59PM EDT | 390.00 | 166.67 | 152.00 | 154.30 | 0.00 | - | - | 3 | 0.00% |
| COIN240719P00410000 | 2024-03-21 10:44AM EDT | 410.00 | 154.75 | 199.40 | 202.35 | 0.00 | - | - | 1 | 0.00% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 440.00 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00450000 | 2024-05-06 10:02AM EDT | 450.00 | 216.73 | 249.45 | 251.90 | 0.00 | - | 4 | 0 | 98.19% |
| COIN240719P00460000 | 2024-04-05 10:42AM EDT | 460.00 | 213.75 | 235.25 | 238.25 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 470.00 | 251.54 | 269.45 | 273.00 | 0.00 | - | 5 | 0 | 88.87% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 480.00 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00490000 | 2024-03-14 11:31AM EDT | 490.00 | 260.45 | 245.30 | 248.50 | 0.00 | - | 15 | 15 | 0.00% |
| COIN240719P00510000 | 2024-03-27 9:30AM EDT | 510.00 | 243.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719P00520000 | 2024-04-12 1:53PM EDT | 520.00 | 268.75 | 317.40 | 320.45 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.