COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230609C00020000 | 2023-05-30 10:06AM EDT | 20.00 | 41.20 | 44.15 | 44.90 | 0.00 | - | 2 | 2 | 516.02% |
| COIN230609C00025000 | 2023-05-22 10:06AM EDT | 25.00 | 32.35 | 39.15 | 39.95 | 0.00 | - | 1 | 1 | 50.00% |
| COIN230609C00030000 | 2023-05-31 9:36AM EDT | 30.00 | 30.55 | 34.15 | 34.95 | 0.00 | - | 1 | 41 | 50.00% |
| COIN230609C00035000 | 2023-06-02 11:38AM EDT | 35.00 | 29.03 | 29.15 | 29.90 | -1.52 | -4.98% | 1 | 47 | 287.89% |
| COIN230609C00040000 | 2023-06-02 3:39PM EDT | 40.00 | 24.36 | 24.35 | 24.95 | -0.54 | -2.17% | 3 | 25 | 185.94% |
| COIN230609C00041000 | 2023-05-30 2:50PM EDT | 41.00 | 19.60 | 23.30 | 24.00 | 0.00 | - | 7 | 6 | 177.34% |
| COIN230609C00042000 | 2023-06-02 11:13AM EDT | 42.00 | 22.35 | 22.40 | 22.95 | -1.55 | -6.49% | 1 | 12 | 175.39% |
| COIN230609C00043000 | 2023-05-30 2:05PM EDT | 43.00 | 16.40 | 21.30 | 22.00 | 0.00 | - | 1 | 2 | 160.94% |
| COIN230609C00044000 | 2023-06-02 10:57AM EDT | 44.00 | 19.75 | 20.40 | 21.00 | +5.55 | +39.08% | 1 | 4 | 164.06% |
| COIN230609C00045000 | 2023-06-01 1:36PM EDT | 45.00 | 20.16 | 19.35 | 20.00 | 0.00 | - | 5 | 11 | 150.78% |
| COIN230609C00046000 | 2023-06-01 1:20PM EDT | 46.00 | 17.15 | 18.50 | 19.00 | -2.15 | -11.14% | 2 | 153 | 155.86% |
| COIN230609C00047000 | 2023-06-01 12:34PM EDT | 47.00 | 17.60 | 17.55 | 18.05 | -0.80 | -4.35% | 1 | 154 | 154.30% |
| COIN230609C00048000 | 2023-06-01 11:01AM EDT | 48.00 | 14.80 | 16.50 | 17.10 | 0.00 | - | 7 | 234 | 145.70% |
| COIN230609C00049000 | 2023-06-02 3:48PM EDT | 49.00 | 15.45 | 15.60 | 16.05 | +0.15 | +0.98% | 3 | 73 | 140.23% |
| COIN230609C00050000 | 2023-06-02 12:17PM EDT | 50.00 | 14.23 | 14.55 | 15.05 | -1.72 | -10.78% | 6 | 100 | 129.30% |
| COIN230609C00051000 | 2023-06-02 2:54PM EDT | 51.00 | 13.67 | 13.65 | 14.10 | -0.88 | -6.05% | 2 | 60 | 128.71% |
| COIN230609C00052000 | 2023-06-02 10:46AM EDT | 52.00 | 11.98 | 12.60 | 13.15 | -2.07 | -14.73% | 201 | 49 | 120.31% |
| COIN230609C00053000 | 2023-06-02 11:43AM EDT | 53.00 | 11.35 | 11.65 | 12.15 | +3.20 | +39.26% | 8 | 55 | 114.06% |
| COIN230609C00054000 | 2023-06-02 10:48AM EDT | 54.00 | 10.20 | 10.80 | 11.20 | -0.15 | -1.45% | 14 | 383 | 113.09% |
| COIN230609C00055000 | 2023-06-02 3:41PM EDT | 55.00 | 9.79 | 9.80 | 10.30 | -1.31 | -11.80% | 38 | 170 | 107.62% |
| COIN230609C00056000 | 2023-06-02 3:39PM EDT | 56.00 | 8.77 | 8.90 | 9.35 | -1.40 | -13.77% | 14 | 225 | 103.22% |
| COIN230609C00057000 | 2023-06-02 12:48PM EDT | 57.00 | 7.75 | 8.05 | 8.35 | -0.97 | -11.12% | 374 | 174 | 98.14% |
| COIN230609C00058000 | 2023-06-02 3:24PM EDT | 58.00 | 7.27 | 7.15 | 7.55 | +0.68 | +10.32% | 51 | 169 | 96.04% |
| COIN230609C00059000 | 2023-06-02 3:19PM EDT | 59.00 | 6.50 | 6.30 | 6.60 | -0.67 | -9.34% | 95 | 371 | 90.53% |
| COIN230609C00060000 | 2023-06-02 3:58PM EDT | 60.00 | 5.70 | 5.50 | 5.80 | +0.70 | +14.00% | 629 | 817 | 88.23% |
| COIN230609C00061000 | 2023-06-02 3:51PM EDT | 61.00 | 4.72 | 4.85 | 5.05 | +0.11 | +2.39% | 1,224 | 351 | 88.13% |
| COIN230609C00062000 | 2023-06-02 3:58PM EDT | 62.00 | 4.27 | 4.15 | 4.30 | +0.48 | +12.66% | 325 | 439 | 85.50% |
| COIN230609C00063000 | 2023-06-02 3:59PM EDT | 63.00 | 3.63 | 3.55 | 3.75 | +0.38 | +11.69% | 937 | 404 | 86.13% |
| COIN230609C00064000 | 2023-06-02 3:59PM EDT | 64.00 | 3.05 | 3.00 | 3.20 | +0.28 | +10.11% | 924 | 780 | 85.69% |
| COIN230609C00065000 | 2023-06-02 3:59PM EDT | 65.00 | 2.67 | 2.52 | 2.66 | +0.33 | +14.10% | 3,257 | 1,878 | 84.81% |
| COIN230609C00066000 | 2023-06-02 3:58PM EDT | 66.00 | 2.18 | 2.07 | 2.24 | +0.15 | +7.39% | 1,351 | 967 | 84.52% |
| COIN230609C00067000 | 2023-06-02 3:59PM EDT | 67.00 | 1.80 | 1.73 | 1.84 | +0.03 | +1.69% | 739 | 863 | 84.57% |
| COIN230609C00068000 | 2023-06-02 3:59PM EDT | 68.00 | 1.49 | 1.42 | 1.53 | +0.04 | +2.76% | 838 | 939 | 84.91% |
| COIN230609C00069000 | 2023-06-02 3:59PM EDT | 69.00 | 1.22 | 1.16 | 1.26 | -0.11 | -8.27% | 706 | 626 | 85.25% |
| COIN230609C00070000 | 2023-06-02 3:59PM EDT | 70.00 | 1.00 | 0.95 | 1.02 | +0.05 | +5.26% | 3,957 | 2,614 | 85.55% |
| COIN230609C00071000 | 2023-06-02 3:59PM EDT | 71.00 | 0.84 | 0.75 | 0.86 | +0.04 | +5.00% | 317 | 238 | 86.23% |
| COIN230609C00072000 | 2023-06-02 3:58PM EDT | 72.00 | 0.70 | 0.63 | 0.69 | +0.04 | +6.06% | 391 | 783 | 87.11% |
| COIN230609C00073000 | 2023-06-02 3:58PM EDT | 73.00 | 0.55 | 0.53 | 0.60 | -0.08 | -12.70% | 410 | 226 | 89.26% |
| COIN230609C00074000 | 2023-06-02 3:55PM EDT | 74.00 | 0.48 | 0.44 | 0.48 | -0.18 | -27.27% | 154 | 118 | 89.84% |
| COIN230609C00075000 | 2023-06-02 3:59PM EDT | 75.00 | 0.39 | 0.34 | 0.40 | +0.02 | +5.41% | 582 | 937 | 90.33% |
| COIN230609C00076000 | 2023-06-02 3:48PM EDT | 76.00 | 0.29 | 0.30 | 0.34 | -0.27 | -48.21% | 54 | 65 | 92.48% |
| COIN230609C00077000 | 2023-06-02 3:04PM EDT | 77.00 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 32 | 65 | 93.55% |
| COIN230609C00078000 | 2023-06-02 3:49PM EDT | 78.00 | 0.22 | 0.21 | 0.24 | -0.16 | -42.11% | 30 | 55 | 95.12% |
| COIN230609C00079000 | 2023-06-02 3:58PM EDT | 79.00 | 0.19 | 0.18 | 0.21 | -0.14 | -42.42% | 75 | 121 | 97.07% |
| COIN230609C00080000 | 2023-06-02 3:59PM EDT | 80.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 525 | 1,182 | 99.02% |
| COIN230609C00081000 | 2023-06-02 11:32AM EDT | 81.00 | 0.14 | 0.10 | 0.15 | -0.05 | -26.32% | 9 | 22 | 97.66% |
| COIN230609C00082000 | 2023-06-02 3:59PM EDT | 82.00 | 0.13 | 0.09 | 0.15 | -0.05 | -27.78% | 165 | 210 | 101.17% |
| COIN230609C00083000 | 2023-06-02 3:58PM EDT | 83.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 206 | 255 | 103.71% |
| COIN230609C00084000 | 2023-06-02 3:42PM EDT | 84.00 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 35 | 168 | 105.86% |
| COIN230609C00085000 | 2023-06-02 3:58PM EDT | 85.00 | 0.08 | 0.05 | 0.12 | -0.07 | -46.67% | 47 | 443 | 107.03% |
| COIN230609C00086000 | 2023-06-02 3:51PM EDT | 86.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 6 | 36 | 107.42% |
| COIN230609C00087000 | 2023-06-02 3:07PM EDT | 87.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 121 | 79 | 110.16% |
| COIN230609C00088000 | 2023-06-02 2:21PM EDT | 88.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 3 | 7 | 112.11% |
| COIN230609C00089000 | 2023-06-02 3:56PM EDT | 89.00 | 0.06 | 0.02 | 0.09 | -0.03 | -33.33% | 15 | 81 | 114.06% |
| COIN230609C00090000 | 2023-06-02 3:43PM EDT | 90.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 6 | 232 | 118.75% |
| COIN230609C00091000 | 2023-06-02 3:53PM EDT | 91.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2 | 23 | 114.06% |
| COIN230609C00092000 | 2023-06-02 12:46PM EDT | 92.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 21 | 110 | 118.75% |
| COIN230609C00093000 | 2023-06-02 3:58PM EDT | 93.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 28 | 42 | 121.88% |
| COIN230609C00094000 | 2023-05-30 2:52PM EDT | 94.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 115.63% |
| COIN230609C00095000 | 2023-06-02 3:19PM EDT | 95.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 155 | 203 | 123.44% |
| COIN230609C00096000 | 2023-05-30 12:49PM EDT | 96.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 3 | 5 | 132.81% |
| COIN230609C00097000 | 2023-05-26 11:31AM EDT | 97.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 23 | 135.94% |
| COIN230609C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 52 | 1,333 | 128.13% |
| COIN230609C00105000 | 2023-05-23 2:47PM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 139 | 134.38% |
| COIN230609C00110000 | 2023-06-02 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 420 | 146.88% |
| COIN230609C00115000 | 2023-05-24 9:38AM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 202.34% |
| COIN230609C00120000 | 2023-05-22 12:00PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 41 | 182.81% |
| COIN230609C00125000 | 2023-05-23 10:59AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 192.19% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230609P00020000 | 2023-05-31 3:34PM EDT | 20.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 5 | 63 | 373.44% |
| COIN230609P00025000 | 2023-06-02 12:54PM EDT | 25.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 14 | 321 | 301.56% |
| COIN230609P00030000 | 2023-06-02 3:56PM EDT | 30.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 25 | 432 | 246.88% |
| COIN230609P00035000 | 2023-06-02 3:58PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 115 | 813 | 203.91% |
| COIN230609P00040000 | 2023-06-02 3:45PM EDT | 40.00 | 0.07 | 0.03 | 0.08 | +0.03 | +75.00% | 66 | 806 | 170.31% |
| COIN230609P00041000 | 2023-06-02 1:28PM EDT | 41.00 | 0.06 | 0.03 | 0.13 | +0.02 | +50.00% | 2 | 155 | 171.09% |
| COIN230609P00042000 | 2023-06-02 11:57AM EDT | 42.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 1 | 355 | 160.16% |
| COIN230609P00043000 | 2023-06-02 3:10PM EDT | 43.00 | 0.08 | 0.10 | 0.14 | +0.04 | +100.00% | 33 | 213 | 165.63% |
| COIN230609P00044000 | 2023-06-02 3:52PM EDT | 44.00 | 0.12 | 0.08 | 0.14 | +0.07 | +140.00% | 325 | 1,209 | 155.47% |
| COIN230609P00045000 | 2023-06-02 3:45PM EDT | 45.00 | 0.15 | 0.14 | 0.15 | +0.09 | +150.00% | 391 | 860 | 154.69% |
| COIN230609P00046000 | 2023-06-02 3:59PM EDT | 46.00 | 0.15 | 0.15 | 0.17 | +0.09 | +150.00% | 556 | 317 | 149.22% |
| COIN230609P00047000 | 2023-06-02 3:43PM EDT | 47.00 | 0.18 | 0.16 | 0.19 | +0.10 | +125.00% | 9,428 | 529 | 143.75% |
| COIN230609P00048000 | 2023-06-02 3:36PM EDT | 48.00 | 0.14 | 0.18 | 0.20 | +0.05 | +55.56% | 5,060 | 645 | 137.89% |
| COIN230609P00049000 | 2023-06-02 3:59PM EDT | 49.00 | 0.21 | 0.20 | 0.22 | +0.11 | +110.00% | 740 | 213 | 132.42% |
| COIN230609P00050000 | 2023-06-02 3:59PM EDT | 50.00 | 0.23 | 0.22 | 0.24 | +0.10 | +76.92% | 3,554 | 787 | 126.95% |
| COIN230609P00051000 | 2023-06-02 3:58PM EDT | 51.00 | 0.26 | 0.25 | 0.26 | +0.14 | +116.67% | 181 | 280 | 121.68% |
| COIN230609P00052000 | 2023-06-02 3:58PM EDT | 52.00 | 0.28 | 0.28 | 0.29 | +0.09 | +47.37% | 471 | 528 | 116.41% |
| COIN230609P00053000 | 2023-06-02 3:56PM EDT | 53.00 | 0.32 | 0.29 | 0.35 | +0.08 | +33.33% | 430 | 1,227 | 111.52% |
| COIN230609P00054000 | 2023-06-02 3:59PM EDT | 54.00 | 0.35 | 0.33 | 0.40 | +0.02 | +6.06% | 468 | 1,255 | 106.84% |
| COIN230609P00055000 | 2023-06-02 3:59PM EDT | 55.00 | 0.38 | 0.38 | 0.41 | -0.04 | -9.52% | 936 | 1,144 | 100.59% |
| COIN230609P00056000 | 2023-06-02 3:59PM EDT | 56.00 | 0.50 | 0.45 | 0.52 | -0.07 | -12.28% | 890 | 767 | 97.85% |
| COIN230609P00057000 | 2023-06-02 3:49PM EDT | 57.00 | 0.62 | 0.55 | 0.66 | -0.05 | -7.46% | 1,353 | 995 | 95.80% |
| COIN230609P00058000 | 2023-06-02 3:55PM EDT | 58.00 | 0.71 | 0.69 | 0.78 | -0.12 | -14.46% | 1,439 | 851 | 92.97% |
| COIN230609P00059000 | 2023-06-02 3:59PM EDT | 59.00 | 0.87 | 0.85 | 0.89 | -0.30 | -25.64% | 1,131 | 397 | 89.26% |
| COIN230609P00060000 | 2023-06-02 3:59PM EDT | 60.00 | 1.08 | 1.08 | 1.10 | -0.39 | -26.53% | 1,430 | 951 | 87.84% |
| COIN230609P00061000 | 2023-06-02 3:58PM EDT | 61.00 | 1.35 | 1.31 | 1.42 | -0.46 | -25.41% | 649 | 507 | 86.91% |
| COIN230609P00062000 | 2023-06-02 3:59PM EDT | 62.00 | 1.65 | 1.65 | 1.67 | -0.59 | -26.34% | 2,419 | 593 | 84.96% |
| COIN230609P00063000 | 2023-06-02 3:58PM EDT | 63.00 | 2.07 | 2.00 | 2.13 | -0.42 | -16.87% | 1,175 | 847 | 85.01% |
| COIN230609P00064000 | 2023-06-02 3:54PM EDT | 64.00 | 2.49 | 2.45 | 2.50 | -0.71 | -22.19% | 761 | 1,275 | 83.40% |
| COIN230609P00065000 | 2023-06-02 3:59PM EDT | 65.00 | 3.00 | 2.94 | 3.10 | -0.80 | -21.05% | 637 | 1,621 | 84.23% |
| COIN230609P00066000 | 2023-06-02 3:59PM EDT | 66.00 | 3.61 | 3.50 | 3.65 | -0.59 | -14.05% | 93 | 115 | 83.59% |
| COIN230609P00067000 | 2023-06-02 3:11PM EDT | 67.00 | 4.20 | 4.10 | 4.30 | -0.44 | -9.48% | 257 | 49 | 83.50% |
| COIN230609P00068000 | 2023-06-02 3:55PM EDT | 68.00 | 5.07 | 4.75 | 5.00 | +0.36 | +7.64% | 34 | 309 | 83.30% |
| COIN230609P00069000 | 2023-06-02 3:46PM EDT | 69.00 | 5.90 | 5.55 | 5.75 | -0.15 | -2.48% | 425 | 924 | 84.91% |
| COIN230609P00070000 | 2023-06-02 3:23PM EDT | 70.00 | 6.60 | 6.30 | 6.60 | -0.65 | -8.97% | 39 | 704 | 86.13% |
| COIN230609P00071000 | 2023-06-02 12:24PM EDT | 71.00 | 7.60 | 7.05 | 7.35 | -0.48 | -5.94% | 4 | 19 | 83.89% |
| COIN230609P00072000 | 2023-06-02 12:06PM EDT | 72.00 | 8.16 | 7.85 | 8.30 | +0.11 | +1.37% | 6 | 55 | 85.45% |
| COIN230609P00073000 | 2023-06-02 11:32AM EDT | 73.00 | 9.20 | 8.75 | 9.10 | -0.25 | -2.65% | 1 | 18 | 84.47% |
| COIN230609P00074000 | 2023-06-02 10:48AM EDT | 74.00 | 10.60 | 9.65 | 10.05 | +1.75 | +19.77% | 1 | 7 | 86.33% |
| COIN230609P00075000 | 2023-06-02 2:54PM EDT | 75.00 | 10.88 | 10.55 | 11.00 | -0.42 | -3.72% | 52 | 111 | 87.30% |
| COIN230609P00076000 | 2023-06-02 12:56PM EDT | 76.00 | 12.25 | 11.50 | 12.00 | +0.15 | +1.24% | 3 | 6 | 91.02% |
| COIN230609P00079000 | 2023-05-30 2:45PM EDT | 79.00 | 18.70 | 14.35 | 14.95 | 0.00 | - | 3 | 3 | 97.66% |
| COIN230609P00080000 | 2023-06-01 11:20AM EDT | 80.00 | 16.65 | 15.35 | 15.85 | 0.00 | - | 5 | 14 | 96.68% |
| COIN230609P00081000 | 2023-06-01 12:19PM EDT | 81.00 | 16.45 | 16.30 | 16.85 | 0.00 | - | 1 | 5 | 97.66% |
| COIN230609P00082000 | 2023-06-02 11:04AM EDT | 82.00 | 18.35 | 17.30 | 17.80 | +2.20 | +13.62% | 1 | 8 | 98.05% |
| COIN230609P00083000 | 2023-05-31 1:26PM EDT | 83.00 | 21.75 | 18.30 | 18.85 | 0.00 | - | 2 | 4 | 106.06% |
| COIN230609P00085000 | 2023-06-01 10:16AM EDT | 85.00 | 21.80 | 20.25 | 20.75 | -1.10 | -4.80% | 1 | 3 | 99.22% |
| COIN230609P00089000 | 2023-05-22 2:28PM EDT | 89.00 | 29.40 | 24.20 | 24.75 | 0.00 | - | - | 0 | 103.13% |
| COIN230609P00090000 | 2023-06-01 2:38PM EDT | 90.00 | 24.20 | 25.15 | 25.90 | 0.00 | - | 1 | 3 | 122.66% |
| COIN230609P00094000 | 2023-05-24 12:30PM EDT | 94.00 | 36.15 | 29.05 | 29.85 | 0.00 | - | - | 1 | 50.00% |
| COIN230609P00105000 | 2023-05-18 10:52AM EDT | 105.00 | 45.00 | 40.10 | 40.95 | 0.00 | - | 3 | 0 | 168.75% |
© 2023 Yahoo. All rights reserved.