Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00170000 | 2024-06-18 12:24PM EDT | 2024-06-21 | 68.74 | 0.00 | 0.00 | 0.00 | - | 3 | 4,475 | 0.00% |
| COIN240628C00170000 | 2024-06-17 11:05AM EDT | 2024-06-28 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| COIN240719C00170000 | 2024-06-12 1:34PM EDT | 2024-07-19 | 93.04 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| COIN240726C00170000 | 2024-06-13 2:25PM EDT | 2024-07-26 | 77.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240816C00170000 | 2024-06-18 9:52AM EDT | 2024-08-16 | 73.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| COIN240920C00170000 | 2024-06-18 10:01AM EDT | 2024-09-20 | 78.15 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| COIN241018C00170000 | 2024-06-12 12:42PM EDT | 2024-10-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COIN241115C00170000 | 2024-05-14 12:33PM EDT | 2024-11-15 | 61.00 | 92.10 | 94.45 | 0.00 | - | 1 | 2 | 107.40% |
| COIN241220C00170000 | 2024-06-13 1:22PM EDT | 2024-12-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| COIN250117C00170000 | 2024-06-18 1:30PM EDT | 2025-01-17 | 90.41 | 0.00 | 0.00 | 0.00 | - | 5 | 1,258 | 0.00% |
| COIN250221C00170000 | 2024-05-09 3:54PM EDT | 2025-02-21 | 75.88 | 99.55 | 103.10 | 0.00 | - | 1 | 1 | 97.89% |
| COIN250321C00170000 | 2024-06-18 1:30PM EDT | 2025-03-21 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 0.00% |
| COIN250620C00170000 | 2024-06-18 1:25PM EDT | 2025-06-20 | 104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 801 | 0.00% |
| COIN251219C00170000 | 2024-06-17 1:08PM EDT | 2025-12-19 | 122.28 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 0.00% |
| COIN260116C00170000 | 2024-06-12 3:48PM EDT | 2026-01-16 | 133.87 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| COIN260515C00170000 | 2024-05-20 11:16AM EDT | 2026-05-15 | 100.40 | 122.60 | 126.00 | 0.00 | - | 1 | 16 | 83.26% |
| COIN261218C00170000 | 2024-05-14 3:35PM EDT | 2026-12-18 | 107.00 | 142.10 | 146.50 | 0.00 | - | 2 | 3 | 92.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00170000 | 2024-06-18 12:22PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,797 | 50.00% |
| COIN240628P00170000 | 2024-06-18 3:57PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 46 | 251 | 50.00% |
| COIN240705P00170000 | 2024-06-17 11:08AM EDT | 2024-07-05 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| COIN240712P00170000 | 2024-06-18 3:47PM EDT | 2024-07-12 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| COIN240719P00170000 | 2024-06-18 3:47PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 215 | 1,197 | 25.00% |
| COIN240726P00170000 | 2024-06-18 2:03PM EDT | 2024-07-26 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| COIN240816P00170000 | 2024-06-18 3:18PM EDT | 2024-08-16 | 4.21 | 0.00 | 0.00 | 0.00 | - | 13 | 236 | 12.50% |
| COIN240920P00170000 | 2024-06-18 3:18PM EDT | 2024-09-20 | 7.31 | 0.00 | 0.00 | 0.00 | - | 9 | 873 | 12.50% |
| COIN241018P00170000 | 2024-06-14 12:35PM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 12.50% |
| COIN241115P00170000 | 2024-06-18 3:49PM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 12.50% |
| COIN241220P00170000 | 2024-06-18 3:04PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 25 | 635 | 12.50% |
| COIN250117P00170000 | 2024-06-17 3:50PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 6.25% |
| COIN250221P00170000 | 2024-06-12 9:40AM EDT | 2025-02-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| COIN250321P00170000 | 2024-06-13 11:40AM EDT | 2025-03-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| COIN250620P00170000 | 2024-06-18 12:18PM EDT | 2025-06-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
| COIN251219P00170000 | 2024-06-14 11:51AM EDT | 2025-12-19 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| COIN260116P00170000 | 2024-06-10 3:56PM EDT | 2026-01-16 | 38.55 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 6.25% |
| COIN260515P00170000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 50.49 | 46.15 | 48.40 | 0.00 | - | 1 | 16 | 71.15% |
| COIN260918P00170000 | 2024-06-05 1:47PM EDT | 2026-09-18 | 47.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COIN261218P00170000 | 2024-06-03 9:48AM EDT | 2026-12-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.