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 | 193.55 | 196.30 | 0.00 | - | - | 1 | 177.05% |
| COIN240816C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 176.41 | 183.65 | 186.40 | 0.00 | - | - | 3 | 162.11% |
| COIN240816C00090000 | 2024-05-31 2:19PM EDT | 90.00 | 134.29 | 154.05 | 156.80 | 0.00 | - | 1 | 1 | 128.71% |
| COIN240816C00095000 | 2024-06-11 1:32PM EDT | 95.00 | 143.90 | 149.15 | 151.90 | 0.00 | - | - | 1 | 124.51% |
| COIN240816C00100000 | 2024-06-10 1:20PM EDT | 100.00 | 152.18 | 144.25 | 147.05 | 0.00 | - | 1 | 1 | 120.85% |
| COIN240816C00105000 | 2024-06-03 10:04AM EDT | 105.00 | 130.40 | 139.35 | 142.10 | 0.00 | - | 1 | 5 | 116.24% |
| COIN240816C00110000 | 2024-06-11 10:46AM EDT | 110.00 | 134.09 | 134.45 | 137.30 | 0.00 | - | 1 | 2 | 112.99% |
| COIN240816C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 106.42 | 124.70 | 127.55 | 0.00 | - | 1 | 2 | 105.54% |
| COIN240816C00125000 | 2024-05-20 11:30AM EDT | 125.00 | 88.23 | 119.85 | 122.70 | 0.00 | - | 3 | 4 | 102.15% |
| COIN240816C00130000 | 2024-05-17 12:06PM EDT | 130.00 | 84.55 | 115.05 | 117.90 | 0.00 | - | 1 | 1 | 99.27% |
| COIN240816C00135000 | 2024-05-24 3:12PM EDT | 135.00 | 102.55 | 110.40 | 112.80 | 0.00 | - | 1 | 1 | 95.51% |
| COIN240816C00140000 | 2024-06-12 11:36AM EDT | 140.00 | 119.92 | 105.60 | 108.10 | 0.00 | - | 1 | 10 | 92.97% |
| COIN240816C00145000 | 2024-06-04 3:38PM EDT | 145.00 | 103.12 | 100.95 | 103.45 | 0.00 | - | 2 | 2 | 91.14% |
| COIN240816C00150000 | 2024-06-14 3:36PM EDT | 150.00 | 95.72 | 96.25 | 98.80 | -2.82 | -2.86% | 143 | 17 | 88.84% |
| COIN240816C00155000 | 2024-06-13 2:14PM EDT | 155.00 | 95.25 | 92.15 | 94.80 | 0.00 | - | 30 | 32 | 90.60% |
| COIN240816C00160000 | 2024-06-13 12:24PM EDT | 160.00 | 89.63 | 87.65 | 90.30 | 0.00 | - | 7 | 48 | 88.72% |
| COIN240816C00165000 | 2024-06-11 9:30AM EDT | 165.00 | 82.98 | 82.75 | 85.90 | 0.00 | - | 1 | 19 | 85.75% |
| COIN240816C00170000 | 2024-06-13 11:22AM EDT | 170.00 | 81.67 | 78.95 | 81.75 | 0.00 | - | 1 | 11 | 86.17% |
| COIN240816C00175000 | 2024-06-13 2:14PM EDT | 175.00 | 77.75 | 75.40 | 77.25 | 0.00 | - | 30 | 51 | 85.75% |
| COIN240816C00180000 | 2024-06-14 1:08PM EDT | 180.00 | 69.10 | 71.30 | 72.55 | -3.89 | -5.33% | 3 | 96 | 83.28% |
| COIN240816C00185000 | 2024-06-12 3:28PM EDT | 185.00 | 79.50 | 67.35 | 69.20 | 0.00 | - | 1 | 83 | 83.67% |
| COIN240816C00190000 | 2024-06-14 2:26PM EDT | 190.00 | 59.76 | 63.50 | 65.05 | -7.67 | -11.37% | 2 | 37 | 82.23% |
| COIN240816C00195000 | 2024-06-14 9:39AM EDT | 195.00 | 64.40 | 59.80 | 61.20 | +7.90 | +13.98% | 1 | 9 | 81.29% |
| COIN240816C00200000 | 2024-06-14 3:36PM EDT | 200.00 | 54.92 | 56.25 | 57.70 | -5.08 | -8.47% | 19 | 106 | 80.85% |
| COIN240816C00210000 | 2024-06-14 3:47PM EDT | 210.00 | 48.57 | 49.60 | 50.70 | -10.03 | -17.12% | 14 | 149 | 79.56% |
| COIN240816C00220000 | 2024-06-14 3:55PM EDT | 220.00 | 43.80 | 42.65 | 44.90 | -1.72 | -3.78% | 2 | 116 | 78.20% |
| COIN240816C00230000 | 2024-06-14 3:33PM EDT | 230.00 | 37.50 | 38.20 | 38.95 | -3.55 | -8.65% | 39 | 378 | 78.65% |
| COIN240816C00240000 | 2024-06-14 3:55PM EDT | 240.00 | 33.55 | 33.40 | 34.45 | -2.55 | -7.06% | 107 | 577 | 79.11% |
| COIN240816C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 29.45 | 29.20 | 30.20 | -2.10 | -6.66% | 191 | 971 | 79.36% |
| COIN240816C00260000 | 2024-06-14 3:55PM EDT | 260.00 | 25.37 | 24.55 | 26.60 | -2.00 | -7.31% | 52 | 544 | 78.69% |
| COIN240816C00270000 | 2024-06-14 3:57PM EDT | 270.00 | 22.14 | 22.00 | 22.95 | -2.16 | -8.89% | 71 | 474 | 79.46% |
| COIN240816C00280000 | 2024-06-14 3:26PM EDT | 280.00 | 18.71 | 18.55 | 20.10 | -2.02 | -9.74% | 44 | 369 | 79.11% |
| COIN240816C00290000 | 2024-06-14 1:42PM EDT | 290.00 | 15.90 | 16.00 | 17.35 | -1.71 | -9.71% | 5 | 146 | 79.10% |
| COIN240816C00300000 | 2024-06-14 3:59PM EDT | 300.00 | 14.60 | 13.65 | 15.60 | -1.16 | -7.36% | 1,288 | 1,773 | 79.81% |
| COIN240816C00310000 | 2024-06-14 3:16PM EDT | 310.00 | 11.81 | 12.50 | 13.05 | -2.24 | -15.94% | 31 | 153 | 80.32% |
| COIN240816C00320000 | 2024-06-14 2:56PM EDT | 320.00 | 10.27 | 10.90 | 12.00 | -2.08 | -16.84% | 77 | 917 | 81.67% |
| COIN240816C00330000 | 2024-06-14 3:59PM EDT | 330.00 | 9.70 | 8.95 | 10.55 | -0.07 | -0.72% | 29 | 218 | 81.24% |
| COIN240816C00340000 | 2024-06-14 3:54PM EDT | 340.00 | 8.20 | 8.35 | 8.90 | -0.35 | -4.09% | 133 | 280 | 82.02% |
| COIN240816C00350000 | 2024-06-14 3:49PM EDT | 350.00 | 7.35 | 6.75 | 7.60 | -0.29 | -3.80% | 166 | 866 | 81.07% |
| COIN240816C00360000 | 2024-06-14 12:40PM EDT | 360.00 | 5.70 | 6.40 | 7.20 | -1.60 | -21.92% | 5 | 331 | 83.56% |
| COIN240816C00370000 | 2024-06-14 3:33PM EDT | 370.00 | 5.50 | 5.55 | 6.00 | -0.90 | -14.06% | 1,373 | 2,574 | 83.13% |
| COIN240816C00380000 | 2024-06-14 12:47PM EDT | 380.00 | 4.50 | 4.95 | 5.55 | -0.93 | -17.13% | 16 | 142 | 84.33% |
| COIN240816C00390000 | 2024-06-14 12:18PM EDT | 390.00 | 4.19 | 3.95 | 4.75 | -2.21 | -34.53% | 13 | 39 | 83.39% |
| COIN240816C00400000 | 2024-06-14 3:49PM EDT | 400.00 | 3.55 | 3.80 | 4.25 | -0.98 | -21.63% | 31 | 160 | 84.83% |
| COIN240816C00410000 | 2024-06-14 12:20PM EDT | 410.00 | 3.28 | 2.72 | 3.75 | -0.60 | -15.46% | 3 | 53 | 83.37% |
| COIN240816C00420000 | 2024-06-14 12:31PM EDT | 420.00 | 2.73 | 2.85 | 3.30 | -0.57 | -17.27% | 13 | 162 | 85.17% |
| COIN240816C00430000 | 2024-06-14 3:57PM EDT | 430.00 | 2.53 | 2.55 | 2.91 | -0.66 | -20.69% | 46 | 244 | 85.61% |
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 | 0.10 | 0.00 | - | 37 | 37 | 121.88% |
| COIN240816P00065000 | 2024-05-30 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 142.77% |
| COIN240816P00070000 | 2024-06-10 2:25PM EDT | 70.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 130.66% |
| COIN240816P00080000 | 2024-06-12 3:51PM EDT | 80.00 | 0.15 | 0.07 | 0.70 | 0.00 | - | - | 5 | 124.51% |
| COIN240816P00085000 | 2024-06-03 1:31PM EDT | 85.00 | 0.25 | 0.08 | 0.74 | 0.00 | - | 10 | 43 | 119.14% |
| COIN240816P00090000 | 2024-06-03 9:55AM EDT | 90.00 | 0.31 | 0.09 | 0.79 | 0.00 | - | 3 | 8 | 114.31% |
| COIN240816P00095000 | 2024-05-29 12:50PM EDT | 95.00 | 0.40 | 0.11 | 0.84 | 0.00 | - | - | 3 | 109.77% |
| COIN240816P00100000 | 2024-06-11 12:49PM EDT | 100.00 | 0.34 | 0.13 | 0.58 | 0.00 | - | 1 | 5 | 99.90% |
| COIN240816P00105000 | 2024-05-30 11:00AM EDT | 105.00 | 0.45 | 0.16 | 0.59 | 0.00 | - | 2 | 7 | 95.61% |
| COIN240816P00110000 | 2024-06-14 11:30AM EDT | 110.00 | 0.40 | 0.20 | 0.62 | +0.10 | +33.33% | 1 | 12 | 91.99% |
| COIN240816P00115000 | 2024-06-13 10:26AM EDT | 115.00 | 0.46 | 0.23 | 1.05 | 0.00 | - | 2 | 11 | 93.60% |
| COIN240816P00120000 | 2024-06-13 1:25PM EDT | 120.00 | 0.55 | 0.13 | 0.92 | 0.00 | - | 1 | 5 | 86.04% |
| COIN240816P00125000 | 2024-06-14 2:40PM EDT | 125.00 | 0.73 | 0.45 | 0.87 | +0.08 | +12.31% | 10 | 83 | 84.69% |
| COIN240816P00130000 | 2024-06-14 10:21AM EDT | 130.00 | 0.75 | 0.41 | 0.99 | 0.00 | - | 10 | 52 | 81.08% |
| COIN240816P00135000 | 2024-06-13 9:30AM EDT | 135.00 | 0.85 | 0.52 | 1.17 | 0.00 | - | 1 | 39 | 79.39% |
| COIN240816P00140000 | 2024-06-13 1:54PM EDT | 140.00 | 1.17 | 0.77 | 1.49 | 0.00 | - | 4 | 84 | 79.39% |
| COIN240816P00145000 | 2024-06-14 12:34PM EDT | 145.00 | 1.55 | 0.85 | 1.80 | +0.36 | +30.25% | 1 | 75 | 77.54% |
| COIN240816P00150000 | 2024-06-14 12:36PM EDT | 150.00 | 1.90 | 1.17 | 2.02 | +0.10 | +5.56% | 216 | 141 | 76.22% |
| COIN240816P00155000 | 2024-06-13 3:39PM EDT | 155.00 | 2.38 | 2.11 | 2.43 | +0.35 | +17.24% | 3 | 141 | 78.10% |
| COIN240816P00160000 | 2024-06-14 2:30PM EDT | 160.00 | 3.03 | 2.55 | 2.81 | +0.43 | +16.54% | 10 | 157 | 76.83% |
| COIN240816P00165000 | 2024-06-14 12:40PM EDT | 165.00 | 3.67 | 3.10 | 3.30 | +0.48 | +15.05% | 1 | 142 | 75.93% |
| COIN240816P00170000 | 2024-06-14 2:30PM EDT | 170.00 | 4.38 | 3.75 | 3.95 | +0.58 | +15.26% | 54 | 218 | 75.38% |
| COIN240816P00175000 | 2024-06-14 3:13PM EDT | 175.00 | 4.95 | 4.45 | 4.75 | +0.45 | +10.00% | 15 | 325 | 74.88% |
| COIN240816P00180000 | 2024-06-14 1:52PM EDT | 180.00 | 5.90 | 5.35 | 5.65 | +0.45 | +8.26% | 22 | 150 | 74.61% |
| COIN240816P00185000 | 2024-06-14 10:33AM EDT | 185.00 | 6.76 | 6.30 | 6.65 | +0.28 | +4.32% | 7 | 271 | 74.17% |
| COIN240816P00190000 | 2024-06-14 1:52PM EDT | 190.00 | 8.23 | 7.45 | 7.80 | +0.83 | +11.22% | 18 | 195 | 73.98% |
| COIN240816P00195000 | 2024-06-14 2:00PM EDT | 195.00 | 9.65 | 8.55 | 9.05 | +1.61 | +20.02% | 107 | 131 | 73.41% |
| COIN240816P00200000 | 2024-06-14 2:30PM EDT | 200.00 | 10.75 | 10.10 | 10.45 | +1.41 | +15.10% | 146 | 393 | 73.46% |
| COIN240816P00210000 | 2024-06-14 3:09PM EDT | 210.00 | 13.49 | 13.15 | 13.85 | +0.42 | +3.21% | 16 | 1,699 | 73.06% |
| COIN240816P00220000 | 2024-06-14 3:34PM EDT | 220.00 | 18.12 | 17.10 | 17.65 | +0.91 | +5.29% | 46 | 327 | 72.91% |
| COIN240816P00230000 | 2024-06-14 3:36PM EDT | 230.00 | 22.00 | 21.65 | 22.20 | +0.05 | +0.23% | 68 | 273 | 73.02% |
| COIN240816P00240000 | 2024-06-14 3:58PM EDT | 240.00 | 27.00 | 25.90 | 27.85 | -0.05 | -0.18% | 138 | 356 | 72.68% |
| COIN240816P00250000 | 2024-06-14 3:29PM EDT | 250.00 | 33.51 | 31.50 | 33.20 | +1.26 | +3.91% | 40 | 138 | 72.31% |
| COIN240816P00260000 | 2024-06-14 2:24PM EDT | 260.00 | 41.91 | 37.75 | 39.05 | +2.91 | +7.46% | 61 | 227 | 72.09% |
| COIN240816P00270000 | 2024-06-14 2:47PM EDT | 270.00 | 46.35 | 44.15 | 46.60 | +0.87 | +1.91% | 13 | 27 | 72.98% |
| COIN240816P00280000 | 2024-06-14 1:31PM EDT | 280.00 | 53.60 | 51.05 | 53.70 | +8.95 | +20.04% | 1 | 22 | 72.85% |
| COIN240816P00290000 | 2024-06-07 11:00AM EDT | 290.00 | 53.60 | 58.70 | 61.20 | 0.00 | - | 1 | 10 | 73.20% |
| COIN240816P00300000 | 2024-06-14 9:40AM EDT | 300.00 | 64.91 | 66.70 | 69.00 | -9.59 | -12.87% | 1 | 4 | 73.51% |
| COIN240816P00320000 | 2024-06-10 11:56AM EDT | 320.00 | 81.03 | 82.45 | 85.95 | 0.00 | - | 1 | 8 | 73.15% |
| COIN240816P00340000 | 2024-06-04 1:56PM EDT | 340.00 | 104.00 | 100.35 | 102.35 | 0.00 | - | 1 | 1 | 72.03% |
© 2024 Yahoo. All rights reserved.