Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816C00050000 | 2024-06-05 3:12PM EDT | 50.00 | 199.80 | 174.30 | 178.65 | 0.00 | - | - | 1 | 192.77% |
| COIN240816C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 176.41 | 164.10 | 168.85 | 0.00 | - | - | 3 | 170.12% |
| COIN240816C00090000 | 2024-05-31 2:19PM EDT | 90.00 | 134.29 | 134.90 | 139.25 | 0.00 | - | 1 | 1 | 136.13% |
| COIN240816C00095000 | 2024-06-11 1:32PM EDT | 95.00 | 143.90 | 129.70 | 134.50 | 0.00 | - | - | 1 | 129.39% |
| COIN240816C00100000 | 2024-06-18 3:55PM EDT | 100.00 | 137.33 | 124.85 | 129.50 | 0.00 | - | 2 | 3 | 123.93% |
| COIN240816C00105000 | 2024-06-18 12:14PM EDT | 105.00 | 134.45 | 120.10 | 124.45 | 0.00 | - | 2 | 3 | 119.04% |
| COIN240816C00110000 | 2024-06-11 10:46AM EDT | 110.00 | 134.09 | 115.10 | 119.40 | 0.00 | - | 1 | 2 | 112.26% |
| COIN240816C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 106.42 | 105.50 | 110.00 | 0.00 | - | 1 | 2 | 107.18% |
| COIN240816C00125000 | 2024-05-20 11:30AM EDT | 125.00 | 88.23 | 111.15 | 114.80 | 0.00 | - | 3 | 4 | 177.60% |
| COIN240816C00130000 | 2024-06-18 9:52AM EDT | 130.00 | 110.15 | 96.00 | 100.15 | 0.00 | - | 2 | 3 | 99.22% |
| COIN240816C00135000 | 2024-06-21 10:59AM EDT | 135.00 | 91.52 | 91.05 | 95.35 | -16.42 | -15.21% | 8 | 2 | 94.82% |
| COIN240816C00140000 | 2024-06-20 1:44PM EDT | 140.00 | 92.15 | 86.55 | 90.85 | 0.00 | - | 2 | 11 | 93.86% |
| COIN240816C00145000 | 2024-06-04 3:38PM EDT | 145.00 | 103.12 | 81.95 | 86.25 | 0.00 | - | 2 | 2 | 91.55% |
| COIN240816C00150000 | 2024-06-21 3:52PM EDT | 150.00 | 78.00 | 77.40 | 81.55 | -5.50 | -6.59% | 146 | 1,234 | 88.77% |
| COIN240816C00155000 | 2024-06-21 11:33AM EDT | 155.00 | 73.35 | 72.90 | 77.30 | -5.25 | -6.68% | 500 | 492 | 87.44% |
| COIN240816C00160000 | 2024-06-21 1:59PM EDT | 160.00 | 66.25 | 68.65 | 72.80 | -14.34 | -17.79% | 71 | 371 | 85.66% |
| COIN240816C00165000 | 2024-06-21 11:56AM EDT | 165.00 | 65.12 | 66.00 | 67.90 | -11.90 | -15.45% | 210 | 303 | 86.71% |
| COIN240816C00170000 | 2024-06-21 10:48AM EDT | 170.00 | 61.07 | 60.45 | 63.70 | -14.03 | -18.68% | 2 | 15 | 81.57% |
| COIN240816C00175000 | 2024-06-21 3:26PM EDT | 175.00 | 56.18 | 57.20 | 59.75 | -21.57 | -27.74% | 1 | 51 | 82.37% |
| COIN240816C00180000 | 2024-06-14 1:08PM EDT | 180.00 | 69.10 | 53.85 | 55.35 | 0.00 | - | 3 | 97 | 81.30% |
| COIN240816C00185000 | 2024-06-18 10:43AM EDT | 185.00 | 65.05 | 49.65 | 52.75 | 0.00 | - | 5 | 83 | 81.64% |
| COIN240816C00190000 | 2024-06-21 1:44PM EDT | 190.00 | 43.70 | 45.90 | 48.90 | -14.23 | -24.56% | 22 | 40 | 79.91% |
| COIN240816C00195000 | 2024-06-20 11:58AM EDT | 195.00 | 53.44 | 43.70 | 46.30 | 0.00 | - | 11 | 18 | 82.70% |
| COIN240816C00200000 | 2024-06-21 3:51PM EDT | 200.00 | 38.86 | 39.45 | 42.25 | -6.07 | -13.51% | 20 | 142 | 78.92% |
| COIN240816C00210000 | 2024-06-21 2:04PM EDT | 210.00 | 31.83 | 34.45 | 35.70 | -9.17 | -22.37% | 9 | 151 | 78.53% |
| COIN240816C00220000 | 2024-06-21 3:06PM EDT | 220.00 | 28.11 | 29.65 | 31.00 | -6.74 | -19.34% | 27 | 122 | 79.38% |
| COIN240816C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 25.56 | 24.30 | 26.75 | -5.64 | -18.08% | 159 | 433 | 78.34% |
| COIN240816C00240000 | 2024-06-21 3:53PM EDT | 240.00 | 21.50 | 19.70 | 23.55 | -5.05 | -19.02% | 828 | 727 | 78.31% |
| COIN240816C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 18.50 | 18.05 | 19.60 | -4.79 | -20.57% | 393 | 998 | 79.98% |
| COIN240816C00260000 | 2024-06-21 3:55PM EDT | 260.00 | 15.90 | 15.00 | 15.95 | -3.75 | -19.08% | 160 | 535 | 78.71% |
| COIN240816C00270000 | 2024-06-21 3:49PM EDT | 270.00 | 12.45 | 12.90 | 14.25 | -4.30 | -25.67% | 142 | 531 | 80.58% |
| COIN240816C00280000 | 2024-06-21 3:54PM EDT | 280.00 | 11.25 | 11.05 | 12.45 | -3.15 | -21.87% | 98 | 432 | 81.69% |
| COIN240816C00290000 | 2024-06-21 3:45PM EDT | 290.00 | 9.65 | 9.40 | 10.50 | -2.60 | -21.22% | 34 | 117 | 81.91% |
| COIN240816C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 8.20 | 7.65 | 8.40 | -2.05 | -20.00% | 2,439 | 1,335 | 80.65% |
| COIN240816C00310000 | 2024-06-21 2:54PM EDT | 310.00 | 6.38 | 6.85 | 8.60 | -2.27 | -26.24% | 29 | 185 | 84.77% |
| COIN240816C00320000 | 2024-06-21 3:51PM EDT | 320.00 | 5.56 | 5.75 | 7.10 | -1.97 | -26.16% | 38 | 926 | 84.34% |
| COIN240816C00330000 | 2024-06-21 3:22PM EDT | 330.00 | 4.65 | 4.95 | 5.25 | -1.78 | -27.68% | 62 | 253 | 82.86% |
| COIN240816C00340000 | 2024-06-21 3:34PM EDT | 340.00 | 4.01 | 4.20 | 4.55 | -2.25 | -35.94% | 7 | 375 | 83.41% |
| COIN240816C00350000 | 2024-06-21 3:58PM EDT | 350.00 | 3.79 | 3.60 | 3.95 | -1.31 | -25.69% | 278 | 902 | 84.03% |
| COIN240816C00360000 | 2024-06-21 11:38AM EDT | 360.00 | 3.10 | 2.77 | 3.45 | -0.95 | -23.46% | 6 | 555 | 83.67% |
| COIN240816C00370000 | 2024-06-21 2:37PM EDT | 370.00 | 2.65 | 2.68 | 2.98 | -1.00 | -27.40% | 754 | 1,554 | 85.25% |
| COIN240816C00380000 | 2024-06-21 3:49PM EDT | 380.00 | 2.34 | 1.60 | 2.62 | -0.81 | -25.71% | 8 | 157 | 83.09% |
| COIN240816C00390000 | 2024-06-21 2:25PM EDT | 390.00 | 1.93 | 1.19 | 2.68 | -0.70 | -26.62% | 14 | 54 | 84.66% |
| COIN240816C00400000 | 2024-06-21 3:38PM EDT | 400.00 | 1.75 | 1.74 | 2.01 | -0.60 | -25.53% | 64 | 202 | 87.04% |
| COIN240816C00410000 | 2024-06-21 1:23PM EDT | 410.00 | 1.48 | 1.26 | 1.82 | -0.67 | -31.16% | 2 | 50 | 86.57% |
| COIN240816C00420000 | 2024-06-21 3:54PM EDT | 420.00 | 1.40 | 1.29 | 1.66 | -0.51 | -26.70% | 2 | 154 | 88.53% |
| COIN240816C00430000 | 2024-06-21 2:22PM EDT | 430.00 | 1.15 | 1.13 | 1.51 | -0.51 | -30.72% | 10 | 231 | 89.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816P00060000 | 2024-06-04 3:37PM EDT | 60.00 | 0.10 | 0.00 | 0.81 | 0.00 | - | 37 | 37 | 159.77% |
| COIN240816P00065000 | 2024-05-30 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.82 | 0.00 | - | 1 | 1 | 150.78% |
| COIN240816P00070000 | 2024-06-10 2:25PM EDT | 70.00 | 0.50 | 0.00 | 0.84 | 0.00 | - | 1 | 21 | 142.77% |
| COIN240816P00080000 | 2024-06-12 3:51PM EDT | 80.00 | 0.15 | 0.04 | 0.75 | 0.00 | - | - | 5 | 126.17% |
| COIN240816P00085000 | 2024-06-17 3:22PM EDT | 85.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 32 | 70 | 119.53% |
| COIN240816P00090000 | 2024-06-21 12:33PM EDT | 90.00 | 0.20 | 0.10 | 0.90 | -0.12 | -37.50% | 10 | 10 | 116.89% |
| COIN240816P00095000 | 2024-06-20 1:58PM EDT | 95.00 | 0.52 | 0.09 | 0.96 | 0.00 | - | 6 | 9 | 111.43% |
| COIN240816P00100000 | 2024-06-11 12:49PM EDT | 100.00 | 0.34 | 0.12 | 0.75 | 0.00 | - | 1 | 5 | 102.34% |
| COIN240816P00105000 | 2024-06-18 12:14PM EDT | 105.00 | 0.40 | 0.16 | 0.74 | 0.00 | - | 2 | 5 | 97.27% |
| COIN240816P00110000 | 2024-06-14 11:30AM EDT | 110.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 1 | 13 | 93.41% |
| COIN240816P00115000 | 2024-06-13 10:26AM EDT | 115.00 | 0.46 | 0.48 | 0.90 | 0.00 | - | 2 | 11 | 93.07% |
| COIN240816P00120000 | 2024-06-21 9:46AM EDT | 120.00 | 0.67 | 0.54 | 1.03 | +0.12 | +21.82% | 2 | 5 | 89.89% |
| COIN240816P00125000 | 2024-06-14 2:40PM EDT | 125.00 | 0.73 | 0.66 | 0.90 | 0.00 | - | 10 | 83 | 84.67% |
| COIN240816P00130000 | 2024-06-17 3:43PM EDT | 130.00 | 0.84 | 0.63 | 1.15 | 0.00 | - | 8 | 40 | 81.74% |
| COIN240816P00135000 | 2024-06-21 1:15PM EDT | 135.00 | 1.14 | 1.02 | 1.31 | +0.07 | +6.54% | 27 | 61 | 81.10% |
| COIN240816P00140000 | 2024-06-21 2:36PM EDT | 140.00 | 1.65 | 1.07 | 1.89 | +0.20 | +13.79% | 16 | 92 | 80.20% |
| COIN240816P00145000 | 2024-06-21 3:51PM EDT | 145.00 | 1.91 | 1.69 | 2.03 | +0.24 | +14.37% | 20 | 76 | 79.35% |
| COIN240816P00150000 | 2024-06-21 3:40PM EDT | 150.00 | 2.38 | 2.20 | 2.37 | +0.32 | +15.53% | 482 | 5,630 | 78.30% |
| COIN240816P00155000 | 2024-06-21 3:23PM EDT | 155.00 | 2.94 | 1.95 | 2.86 | +0.82 | +38.68% | 7 | 145 | 74.24% |
| COIN240816P00160000 | 2024-06-21 3:35PM EDT | 160.00 | 3.55 | 2.69 | 3.50 | +0.55 | +18.33% | 36 | 200 | 74.38% |
| COIN240816P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 3.91 | 4.00 | 4.35 | +0.11 | +2.89% | 11 | 151 | 76.07% |
| COIN240816P00170000 | 2024-06-21 3:56PM EDT | 170.00 | 4.71 | 4.80 | 5.10 | +0.21 | +4.67% | 32 | 240 | 75.05% |
| COIN240816P00175000 | 2024-06-21 3:55PM EDT | 175.00 | 5.88 | 5.75 | 6.05 | +0.96 | +19.51% | 56 | 341 | 74.37% |
| COIN240816P00180000 | 2024-06-21 3:46PM EDT | 180.00 | 7.40 | 6.90 | 7.25 | +0.57 | +8.35% | 38 | 184 | 74.15% |
| COIN240816P00185000 | 2024-06-21 3:45PM EDT | 185.00 | 8.76 | 8.10 | 8.55 | +1.80 | +25.86% | 43 | 283 | 73.63% |
| COIN240816P00190000 | 2024-06-21 3:59PM EDT | 190.00 | 9.80 | 9.60 | 10.05 | +0.92 | +10.36% | 40 | 253 | 73.52% |
| COIN240816P00195000 | 2024-06-21 3:23PM EDT | 195.00 | 12.10 | 11.20 | 11.65 | +1.84 | +17.93% | 79 | 162 | 73.21% |
| COIN240816P00200000 | 2024-06-21 3:53PM EDT | 200.00 | 13.55 | 13.00 | 14.40 | +1.77 | +15.03% | 104 | 518 | 74.62% |
| COIN240816P00210000 | 2024-06-21 3:49PM EDT | 210.00 | 18.10 | 16.15 | 17.85 | +2.59 | +16.70% | 107 | 1,900 | 71.69% |
| COIN240816P00220000 | 2024-06-21 3:51PM EDT | 220.00 | 22.05 | 20.95 | 22.45 | +2.95 | +15.45% | 170 | 375 | 71.26% |
| COIN240816P00230000 | 2024-06-21 3:47PM EDT | 230.00 | 28.67 | 26.25 | 28.90 | +4.09 | +16.64% | 203 | 596 | 72.35% |
| COIN240816P00240000 | 2024-06-21 3:39PM EDT | 240.00 | 34.00 | 32.75 | 34.35 | +4.50 | +15.25% | 155 | 458 | 71.97% |
| COIN240816P00250000 | 2024-06-21 2:16PM EDT | 250.00 | 43.05 | 38.35 | 42.50 | +5.86 | +15.76% | 32 | 170 | 72.59% |
| COIN240816P00260000 | 2024-06-21 1:11PM EDT | 260.00 | 47.84 | 45.00 | 48.15 | +6.54 | +15.84% | 6 | 227 | 69.49% |
| COIN240816P00270000 | 2024-06-14 3:55PM EDT | 270.00 | 46.35 | 53.90 | 56.75 | 0.00 | - | 13 | 23 | 73.03% |
| COIN240816P00280000 | 2024-06-14 1:31PM EDT | 280.00 | 53.60 | 62.55 | 65.20 | 0.00 | - | 1 | 23 | 74.98% |
| COIN240816P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 63.15 | 70.00 | 72.30 | 0.00 | - | 1 | 11 | 71.23% |
| COIN240816P00300000 | 2024-06-21 10:35AM EDT | 300.00 | 81.50 | 79.40 | 81.30 | +8.90 | +12.26% | 3 | 12 | 73.52% |
| COIN240816P00320000 | 2024-06-10 11:56AM EDT | 320.00 | 81.03 | 96.30 | 99.00 | 0.00 | - | 1 | 8 | 70.45% |
| COIN240816P00340000 | 2024-06-04 1:56PM EDT | 340.00 | 104.00 | 114.55 | 118.30 | 0.00 | - | 1 | 1 | 70.90% |
| COIN240816P00350000 | 2024-06-14 9:38AM EDT | 350.00 | 106.05 | 123.95 | 126.95 | 0.00 | - | - | 1 | 66.36% |
© 2024 Yahoo. All rights reserved.