Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
207.60+8.43 (+4.23%)
At close: 04:00PM EDT
207.07 -0.53 (-0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240524C000700002024-04-15 12:29PM EDT70.00168.16148.75152.000.00--10863.72%
COIN240524C000750002024-05-10 10:32AM EDT75.00130.87130.80134.400.00-1250.00%
COIN240524C000850002024-05-02 12:21PM EDT85.00136.40121.40124.300.00-11291.60%
COIN240524C000900002024-05-09 3:56PM EDT90.00120.90116.45119.300.00-10277.93%
COIN240524C001050002024-05-14 10:27AM EDT105.0098.02101.45104.450.00-12239.06%
COIN240524C001300002024-05-16 12:46PM EDT130.0074.2476.0079.150.00-13227.39%
COIN240524C001350002024-05-16 9:38AM EDT135.0080.8771.6074.450.00-17164.06%
COIN240524C001400002024-05-17 12:16PM EDT140.0069.7366.7569.40-0.38-0.54%38154.98%
COIN240524C001450002024-05-16 1:17PM EDT145.0057.7561.5564.600.00-211143.07%
COIN240524C001500002024-05-17 3:47PM EDT150.0058.1956.6059.40+6.50+12.57%29127.44%
COIN240524C001550002024-05-15 3:08PM EDT155.0062.7351.8554.500.00-14124.61%
COIN240524C001600002024-05-16 3:53PM EDT160.0042.0046.6549.45+1.20+2.94%317108.01%
COIN240524C001650002024-05-17 9:34AM EDT165.0038.6741.7544.70+2.95+8.26%27103.96%
COIN240524C001700002024-05-17 2:03PM EDT170.0036.3036.9039.70+6.55+22.02%11595.21%
COIN240524C001750002024-05-17 2:04PM EDT175.0031.4532.3034.45+2.25+7.71%12686.13%
COIN240524C001800002024-05-17 11:30AM EDT180.0030.8027.5529.90+9.80+46.67%811382.62%
COIN240524C001825002024-05-16 1:09PM EDT182.5023.2522.8024.600.00-2120.00%
COIN240524C001850002024-05-17 10:59AM EDT185.0023.0023.3525.15-2.86-11.06%423679.64%
COIN240524C001900002024-05-17 3:53PM EDT190.0019.6718.6020.05+5.77+41.51%17315567.77%
COIN240524C001925002024-05-16 3:29PM EDT192.5013.5010.5513.15-12.65-48.37%15900.00%
COIN240524C001950002024-05-17 3:51PM EDT195.0015.5014.7515.95+4.15+36.56%10643066.65%
COIN240524C001975002024-05-17 3:41PM EDT197.5014.5012.6514.10+5.30+57.61%439664.65%
COIN240524C002000002024-05-17 3:58PM EDT200.0012.1411.9012.50+3.94+48.05%67088069.48%
COIN240524C002025002024-05-17 3:43PM EDT202.5010.329.9011.00+3.31+47.22%1,65790867.38%
COIN240524C002050002024-05-17 3:59PM EDT205.009.158.259.45+3.08+50.74%2,1111,02965.63%
COIN240524C002075002024-05-17 3:59PM EDT207.507.907.358.10+2.65+50.48%2,53965566.96%
COIN240524C002100002024-05-17 3:59PM EDT210.006.836.756.90+2.33+51.78%7,2882,10269.09%
COIN240524C002125002024-05-17 3:59PM EDT212.505.854.856.00+2.00+51.95%2,8011,85065.74%
COIN240524C002150002024-05-17 3:59PM EDT215.005.004.855.25+1.65+49.25%2,8091,60670.50%
COIN240524C002175002024-05-17 3:59PM EDT217.504.204.105.00+1.30+44.83%1,47049073.36%
COIN240524C002200002024-05-17 3:59PM EDT220.003.653.553.70+1.15+46.00%4,6172,23871.25%
COIN240524C002225002024-05-17 3:59PM EDT222.503.053.053.25+0.75+32.61%23,54078572.71%
COIN240524C002250002024-05-17 3:59PM EDT225.002.652.602.83+0.77+40.96%2,3211,12473.83%
COIN240524C002275002024-05-17 3:57PM EDT227.502.202.052.45+0.52+30.95%51378973.83%
COIN240524C002300002024-05-17 3:59PM EDT230.001.951.892.02+0.48+32.65%2,5611,38075.22%
COIN240524C002325002024-05-17 3:58PM EDT232.501.791.591.78+0.50+38.76%30426176.34%
COIN240524C002350002024-05-17 3:59PM EDT235.001.471.381.53+0.37+33.64%1,1611,79377.49%
COIN240524C002375002024-05-17 3:57PM EDT237.501.291.201.36+0.51+65.38%27817679.00%
COIN240524C002400002024-05-17 3:59PM EDT240.001.081.051.08+0.26+31.71%2,2162,57579.25%
COIN240524C002425002024-05-17 3:51PM EDT242.501.080.860.98+0.33+44.00%26418380.32%
COIN240524C002450002024-05-17 3:58PM EDT245.000.860.780.85+0.19+28.36%1,15375481.79%
COIN240524C002475002024-05-17 3:58PM EDT247.500.770.670.98+0.24+45.28%6027785.79%
COIN240524C002500002024-05-17 3:59PM EDT250.000.690.550.71+0.17+32.69%1,1782,46884.33%
COIN240524C002550002024-05-17 3:35PM EDT255.000.550.400.55+0.31+129.17%25055886.23%
COIN240524C002600002024-05-17 3:59PM EDT260.000.380.340.42+0.05+15.15%89463388.92%
COIN240524C002650002024-05-17 3:56PM EDT265.000.320.040.35+0.06+23.08%8745785.16%
COIN240524C002700002024-05-17 3:58PM EDT270.000.240.200.29+0.04+20.00%21554593.75%
COIN240524C002750002024-05-17 3:58PM EDT275.000.190.120.22+0.03+18.75%22535093.95%
COIN240524C002800002024-05-17 3:58PM EDT280.000.150.090.17+0.02+15.38%42652395.51%
COIN240524C002850002024-05-17 2:56PM EDT285.000.140.100.15-0.06-30.00%1238499.80%
COIN240524C002900002024-05-17 3:44PM EDT290.000.130.000.50+0.04+44.44%121456114.84%
COIN240524C002950002024-05-17 12:02PM EDT295.000.100.040.12+0.05+100.00%17147103.13%
COIN240524C003000002024-05-17 3:40PM EDT300.000.080.040.08+0.02+33.33%3622,460103.91%
COIN240524C003050002024-05-17 1:37PM EDT305.000.040.020.12-0.01-20.00%1120109.77%
COIN240524C003100002024-05-17 3:30PM EDT310.000.060.010.33+0.01+20.00%13298126.76%
COIN240524C003150002024-05-17 12:05PM EDT315.000.030.010.28-0.07-70.00%197128.32%
COIN240524C003200002024-05-17 1:41PM EDT320.000.030.000.09-0.01-25.00%1444116.02%
COIN240524C003250002024-05-15 9:32AM EDT325.000.050.000.280.00-1175135.94%
COIN240524C003300002024-05-16 9:30AM EDT330.000.080.000.190.00-50348133.59%
COIN240524C003350002024-05-17 3:14PM EDT335.000.050.000.40-0.15-75.00%1167150.20%
COIN240524C003400002024-05-17 10:08AM EDT340.000.010.000.40-0.14-93.33%1748154.10%
COIN240524C003450002024-05-17 1:38PM EDT345.000.030.000.40-0.03-50.00%167158.01%
COIN240524C003500002024-05-17 9:46AM EDT350.000.010.010.400.00-61,025162.30%
COIN240524C003600002024-05-15 12:26PM EDT360.000.040.000.410.00-2074169.53%
COIN240524C003700002024-05-15 12:31PM EDT370.000.040.000.410.00-131176.56%
COIN240524C003800002024-05-15 11:32AM EDT380.000.050.000.390.00-1203182.42%
COIN240524C003900002024-05-07 2:47PM EDT390.000.210.000.410.00-47190.04%
COIN240524C004000002024-05-17 3:49PM EDT400.000.010.000.01-0.02-66.67%54795140.63%
COIN240524C004100002024-05-15 2:20PM EDT410.000.010.000.410.00-238202.73%
COIN240524C004200002024-05-16 12:29PM EDT420.000.030.000.410.00-131208.59%
COIN240524C004300002024-05-14 9:54AM EDT430.000.010.000.410.00-717214.45%
COIN240524C004400002024-05-07 2:51PM EDT440.000.030.000.410.00-114220.31%
COIN240524C004500002024-05-07 11:35AM EDT450.000.010.000.410.00-24225.78%
COIN240524C004600002024-05-16 11:01AM EDT460.000.010.000.410.00-752231.25%
COIN240524C004700002024-04-18 10:26AM EDT470.000.900.000.210.00--1219.92%
COIN240524C004800002024-04-11 12:04PM EDT480.002.370.000.240.00--2227.73%
COIN240524C004900002024-04-19 9:55AM EDT490.000.010.000.410.00-12246.48%
COIN240524C005000002024-05-14 10:22AM EDT500.000.010.000.110.00-1017219.53%
COIN240524C005100002024-05-16 10:51AM EDT510.000.010.000.100.00-131143221.88%
COIN240524C005200002024-05-16 3:33PM EDT520.000.010.000.010.00-32251187.50%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240524P000600002024-05-09 10:01AM EDT60.000.010.000.01-0.04-80.00%2015268.75%
COIN240524P000700002024-05-09 1:21PM EDT70.000.070.000.010.00-9688237.50%
COIN240524P000900002024-05-17 2:15PM EDT90.000.040.000.41+0.03+300.00%2935267.19%
COIN240524P001000002024-05-17 1:29PM EDT100.000.020.000.02-0.02-50.00%3020171.88%
COIN240524P001050002024-05-17 11:23AM EDT105.000.050.010.050.00-500106177.34%
COIN240524P001100002024-05-13 1:20PM EDT110.000.050.010.410.00-2402208.20%
COIN240524P001150002024-05-17 3:53PM EDT115.000.050.000.05-0.32-86.49%1795152.34%
COIN240524P001200002024-05-16 10:13AM EDT120.000.080.000.120.00-3253155.86%
COIN240524P001250002024-05-16 11:01AM EDT125.000.040.010.070.00-5089139.06%
COIN240524P001300002024-05-13 2:30PM EDT130.000.330.020.060.00-13228128.91%
COIN240524P001350002024-05-17 3:45PM EDT135.000.040.030.07-0.07-63.64%1963122.27%
COIN240524P001400002024-05-17 3:12PM EDT140.000.060.040.07-0.02-25.00%19310114.06%
COIN240524P001450002024-05-17 3:56PM EDT145.000.080.050.09+0.01+14.29%1958107.81%
COIN240524P001500002024-05-17 3:23PM EDT150.000.080.060.10-0.06-42.86%247337100.39%
COIN240524P001550002024-05-17 3:47PM EDT155.000.100.090.30-0.10-50.00%18204103.32%
COIN240524P001600002024-05-17 3:58PM EDT160.000.110.080.14-0.16-59.26%11970485.94%
COIN240524P001650002024-05-17 3:08PM EDT165.000.180.160.20-0.20-52.63%12240982.91%
COIN240524P001700002024-05-17 3:57PM EDT170.000.280.160.31-0.42-60.00%38659076.95%
COIN240524P001750002024-05-17 3:58PM EDT175.000.410.370.50-0.73-64.04%73754075.78%
COIN240524P001800002024-05-17 3:59PM EDT180.000.630.500.67-1.25-66.49%7821,87470.02%
COIN240524P001825002024-05-17 11:02AM EDT182.500.890.800.92-1.34-58.52%246971.19%
COIN240524P001850002024-05-17 3:59PM EDT185.001.060.951.09-1.56-59.54%39676968.70%
COIN240524P001875002024-05-17 10:59AM EDT187.501.501.201.62-1.90-55.88%3509269.43%
COIN240524P001900002024-05-17 3:58PM EDT190.001.711.611.80-2.29-57.25%1,0621,18067.48%
COIN240524P001925002024-05-17 3:59PM EDT192.502.182.052.36-3.27-60.00%23321667.38%
COIN240524P001950002024-05-17 3:51PM EDT195.002.792.602.83-3.30-54.19%7951,01166.26%
COIN240524P001975002024-05-17 3:59PM EDT197.503.403.303.65-3.79-52.71%38253866.72%
COIN240524P002000002024-05-17 3:58PM EDT200.004.204.154.25-4.28-50.47%2,0582,35565.63%
COIN240524P002025002024-05-17 3:58PM EDT202.505.304.805.30-4.64-46.68%97574164.62%
COIN240524P002050002024-05-17 3:58PM EDT205.005.955.956.40-5.55-48.26%1,81892064.97%
COIN240524P002075002024-05-17 3:58PM EDT207.506.757.207.65-5.70-45.78%1,15156365.21%
COIN240524P002100002024-05-17 3:58PM EDT210.008.888.209.10-6.27-41.39%76665264.06%
COIN240524P002125002024-05-17 3:47PM EDT212.5010.2010.0011.60-5.05-33.11%15616169.97%
COIN240524P002150002024-05-17 3:55PM EDT215.0012.2511.0012.35-5.83-32.25%13525063.35%
COIN240524P002175002024-05-17 3:56PM EDT217.5013.9712.9014.25-5.53-28.36%12117064.97%
COIN240524P002200002024-05-17 3:41PM EDT220.0015.4314.7516.10-6.80-30.59%18776065.11%
COIN240524P002225002024-05-17 2:27PM EDT222.5019.5416.5518.05-5.96-23.37%396364.44%
COIN240524P002250002024-05-17 3:05PM EDT225.0020.1819.1520.15-7.32-26.62%6261268.38%
COIN240524P002275002024-05-17 3:21PM EDT227.5022.2720.4522.40-6.08-21.45%302764.28%
COIN240524P002300002024-05-17 3:45PM EDT230.0023.3923.1524.60-5.42-18.81%6154968.46%
COIN240524P002325002024-05-17 10:30AM EDT232.5029.0025.3527.05+4.73+19.49%11470.46%
COIN240524P002350002024-05-17 1:44PM EDT235.0028.4527.4529.25-5.15-15.33%2317468.70%
COIN240524P002375002024-05-15 10:03AM EDT237.5029.5829.7031.700.00-2769.80%
COIN240524P002400002024-05-17 3:45PM EDT240.0032.7932.6534.05-6.68-16.92%6247476.98%
COIN240524P002425002024-05-17 2:29PM EDT242.5037.0934.8536.45-4.87-11.61%1676.51%
COIN240524P002450002024-05-17 10:51AM EDT245.0041.4837.3538.90+9.85+31.14%111879.64%
COIN240524P002500002024-05-17 11:02AM EDT250.0044.4141.2543.60-5.04-10.19%622351.95%
COIN240524P002550002024-05-16 10:05AM EDT255.0055.0846.5048.80+11.08+25.18%112776.95%
COIN240524P002600002024-05-17 3:52PM EDT260.0052.5551.5053.70-7.24-12.11%32279.98%
COIN240524P002650002024-04-26 10:29AM EDT265.0047.6356.2058.900.00-1182.03%
COIN240524P002700002024-05-13 1:06PM EDT270.0070.9560.8063.650.00-30127.39%
COIN240524P002750002024-05-03 3:33PM EDT275.0053.5066.1068.800.00-3080.47%
COIN240524P002800002024-05-10 9:37AM EDT280.0067.6570.8573.700.00-10141.55%
COIN240524P002850002024-05-08 2:32PM EDT285.0071.5075.8578.400.00-10139.84%
COIN240524P002900002024-05-09 2:46PM EDT290.0081.0080.8583.700.00-10153.81%
COIN240524P003000002024-05-09 12:27PM EDT300.0086.3090.7093.650.00-190164.06%
COIN240524P003100002024-04-19 2:32PM EDT310.00100.35100.70103.700.00-10176.46%
COIN240524P003150002024-05-07 3:47PM EDT315.0099.95105.85108.700.00-80181.79%
COIN240524P003200002024-04-12 3:50PM EDT320.0081.99117.20120.550.00-30278.83%
COIN240524P003300002024-04-12 3:50PM EDT330.0090.63127.20130.550.00-30291.19%