Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240726C00095000 | 2024-06-14 11:45AM EDT | 95.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240726C00100000 | 2024-06-13 9:55AM EDT | 100.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726C00140000 | 2024-06-21 10:51AM EDT | 140.00 | 86.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240726C00150000 | 2024-06-24 11:55AM EDT | 150.00 | 64.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726C00160000 | 2024-06-21 3:30PM EDT | 160.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726C00170000 | 2024-06-26 2:57PM EDT | 170.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| COIN240726C00175000 | 2024-06-25 10:19AM EDT | 175.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726C00180000 | 2024-06-26 3:44PM EDT | 180.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240726C00185000 | 2024-06-25 11:52AM EDT | 185.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240726C00190000 | 2024-06-25 12:22PM EDT | 190.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726C00195000 | 2024-06-26 12:01PM EDT | 195.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726C00200000 | 2024-06-26 2:22PM EDT | 200.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN240726C00205000 | 2024-06-25 11:08AM EDT | 205.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240726C00210000 | 2024-06-26 3:56PM EDT | 210.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| COIN240726C00215000 | 2024-06-26 3:54PM EDT | 215.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.20% |
| COIN240726C00220000 | 2024-06-26 3:56PM EDT | 220.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| COIN240726C00225000 | 2024-06-26 3:55PM EDT | 225.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| COIN240726C00230000 | 2024-06-26 3:51PM EDT | 230.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COIN240726C00235000 | 2024-06-26 3:23PM EDT | 235.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| COIN240726C00240000 | 2024-06-26 3:54PM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| COIN240726C00245000 | 2024-06-26 3:08PM EDT | 245.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| COIN240726C00250000 | 2024-06-26 3:52PM EDT | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| COIN240726C00255000 | 2024-06-26 3:31PM EDT | 255.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| COIN240726C00260000 | 2024-06-26 3:43PM EDT | 260.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| COIN240726C00265000 | 2024-06-26 3:55PM EDT | 265.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| COIN240726C00270000 | 2024-06-26 3:55PM EDT | 270.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COIN240726C00275000 | 2024-06-26 3:18PM EDT | 275.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COIN240726C00280000 | 2024-06-26 3:36PM EDT | 280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| COIN240726C00285000 | 2024-06-26 3:03PM EDT | 285.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240726C00290000 | 2024-06-26 3:24PM EDT | 290.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COIN240726C00295000 | 2024-06-26 3:54PM EDT | 295.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240726C00300000 | 2024-06-26 3:13PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| COIN240726C00305000 | 2024-06-26 3:54PM EDT | 305.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240726C00310000 | 2024-06-26 2:02PM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240726C00315000 | 2024-06-25 11:06AM EDT | 315.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COIN240726C00320000 | 2024-06-26 2:02PM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| COIN240726C00325000 | 2024-06-26 12:10PM EDT | 325.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240726C00330000 | 2024-06-26 12:37PM EDT | 330.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COIN240726C00335000 | 2024-06-25 3:28PM EDT | 335.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240726C00340000 | 2024-06-25 11:13AM EDT | 340.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240726C00345000 | 2024-06-26 3:32PM EDT | 345.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| COIN240726C00350000 | 2024-06-26 3:42PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240726C00360000 | 2024-06-25 11:18AM EDT | 360.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| COIN240726C00370000 | 2024-06-25 11:18AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240726C00380000 | 2024-06-26 2:39PM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240726C00390000 | 2024-06-26 3:19PM EDT | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240726C00400000 | 2024-06-25 2:46PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240726C00410000 | 2024-06-11 12:08PM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240726C00420000 | 2024-06-24 9:30AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240726C00430000 | 2024-06-26 12:03PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COIN240726C00440000 | 2024-06-26 2:55PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240726P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240726P00135000 | 2024-06-24 2:48PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240726P00140000 | 2024-06-24 2:15PM EDT | 140.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240726P00145000 | 2024-06-24 1:28PM EDT | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240726P00150000 | 2024-06-25 10:24AM EDT | 150.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240726P00155000 | 2024-06-26 3:54PM EDT | 155.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240726P00160000 | 2024-06-26 3:19PM EDT | 160.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| COIN240726P00165000 | 2024-06-26 3:54PM EDT | 165.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| COIN240726P00170000 | 2024-06-26 3:43PM EDT | 170.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COIN240726P00175000 | 2024-06-26 3:57PM EDT | 175.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| COIN240726P00180000 | 2024-06-26 3:35PM EDT | 180.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COIN240726P00185000 | 2024-06-26 3:57PM EDT | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| COIN240726P00190000 | 2024-06-26 3:35PM EDT | 190.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| COIN240726P00195000 | 2024-06-26 3:54PM EDT | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| COIN240726P00200000 | 2024-06-26 3:59PM EDT | 200.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| COIN240726P00205000 | 2024-06-26 3:48PM EDT | 205.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| COIN240726P00210000 | 2024-06-26 3:59PM EDT | 210.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| COIN240726P00215000 | 2024-06-26 3:59PM EDT | 215.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COIN240726P00220000 | 2024-06-26 3:54PM EDT | 220.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COIN240726P00225000 | 2024-06-26 1:52PM EDT | 225.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COIN240726P00230000 | 2024-06-26 1:52PM EDT | 230.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN240726P00235000 | 2024-06-26 10:11AM EDT | 235.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726P00240000 | 2024-06-26 11:10AM EDT | 240.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726P00245000 | 2024-06-25 11:20AM EDT | 245.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726P00250000 | 2024-06-25 1:10PM EDT | 250.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726P00255000 | 2024-06-24 3:14PM EDT | 255.00 | 45.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726P00260000 | 2024-06-24 1:20PM EDT | 260.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240726P00265000 | 2024-06-12 3:30PM EDT | 265.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240726P00270000 | 2024-06-24 10:46AM EDT | 270.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240726P00275000 | 2024-06-17 10:02AM EDT | 275.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726P00280000 | 2024-06-26 11:24AM EDT | 280.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN240726P00290000 | 2024-06-13 3:15PM EDT | 290.00 | 54.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726P00340000 | 2024-06-13 3:15PM EDT | 340.00 | 98.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.