Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.15-1.27 (-1.88%)
At close: 04:00PM EDT
64.73 -1.42 (-2.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220527C000400002022-05-19 3:24PM EDT40.0027.2025.7026.900.00-720191.41%
COIN220527C000420002022-05-19 11:14AM EDT42.0027.4023.9024.900.00-18192.19%
COIN220527C000440002022-05-17 9:39AM EDT44.0023.3022.2023.000.00-12198.63%
COIN220527C000450002022-05-20 3:40PM EDT45.0021.2320.7022.10-3.27-13.35%728167.19%
COIN220527C000460002022-05-16 1:55PM EDT46.0021.6020.3021.100.00-14189.84%
COIN220527C000470002022-05-16 12:09AM EDT47.0026.8019.1020.900.00--4203.32%
COIN220527C000480002022-05-20 1:51PM EDT48.0016.3018.3019.20-3.62-18.17%123175.88%
COIN220527C000500002022-05-20 2:52PM EDT50.0014.7016.3017.40-4.00-21.39%7214165.23%
COIN220527C000510002022-05-20 9:55AM EDT51.0018.9015.5017.00+8.10+75.00%31179.79%
COIN220527C000515002022-05-16 3:26PM EDT51.5012.8115.1016.10-1.09-7.84%13166.70%
COIN220527C000520002022-05-16 12:09AM EDT52.0010.6514.8015.600.00--1167.48%
COIN220527C000525002022-05-20 1:02PM EDT52.5012.0014.2015.30-1.70-12.41%288165.33%
COIN220527C000530002022-05-18 2:21PM EDT53.0013.4013.8015.000.00-24167.97%
COIN220527C000540002022-05-20 10:37AM EDT54.0015.2313.0013.80+0.33+2.21%15158.30%
COIN220527C000550002022-05-20 3:47PM EDT55.0011.8012.3013.00-2.62-18.17%254367159.57%
COIN220527C000560002022-05-20 1:55PM EDT56.0010.2011.5012.30-3.95-27.92%1110159.67%
COIN220527C000565002022-05-20 2:27PM EDT56.509.2011.2011.70-6.06-39.71%52156.49%
COIN220527C000570002022-05-20 2:52PM EDT57.009.0010.8011.30-3.70-29.13%518155.08%
COIN220527C000575002022-05-20 1:57PM EDT57.509.1010.3010.90-4.90-35.00%721151.66%
COIN220527C000580002022-05-20 1:20PM EDT58.008.509.9010.50-3.00-26.09%1318150.00%
COIN220527C000590002022-05-20 2:43PM EDT59.007.609.309.80-3.40-30.91%3030151.27%
COIN220527C000600002022-05-20 3:59PM EDT60.008.828.608.80-1.19-11.89%203363144.97%
COIN220527C000610002022-05-20 2:48PM EDT61.006.407.908.40-3.03-32.13%2335147.61%
COIN220527C000620002022-05-20 3:45PM EDT62.007.177.207.70-1.58-18.06%115135144.63%
COIN220527C000630002022-05-20 3:55PM EDT63.006.766.607.10-1.37-16.85%188127143.85%
COIN220527C000640002022-05-20 3:50PM EDT64.006.156.006.50-1.65-21.15%14272142.19%
COIN220527C000650002022-05-20 3:57PM EDT65.005.705.505.80-1.20-17.39%774411139.75%
COIN220527C000660002022-05-20 3:58PM EDT66.005.205.005.40-0.99-15.99%345298140.63%
COIN220527C000670002022-05-20 3:58PM EDT67.004.704.504.90-1.14-19.52%307279139.26%
COIN220527C000680002022-05-20 3:59PM EDT68.004.214.004.40-0.89-17.45%220236137.06%
COIN220527C000690002022-05-20 3:59PM EDT69.003.903.603.90-0.80-17.02%195144135.40%
COIN220527C000700002022-05-20 3:58PM EDT70.003.403.203.40-1.11-24.61%1,4781,002132.91%
COIN220527C000710002022-05-20 3:59PM EDT71.003.022.903.20-0.98-24.50%1,497144135.21%
COIN220527C000720002022-05-20 3:57PM EDT72.002.682.552.75-0.82-23.43%136123132.42%
COIN220527C000730002022-05-20 3:58PM EDT73.002.302.202.50-1.10-32.35%205122131.74%
COIN220527C000740002022-05-20 3:57PM EDT74.002.102.002.20-0.87-29.29%95143131.84%
COIN220527C000750002022-05-20 3:58PM EDT75.001.801.751.85-1.00-35.71%1,006665129.49%
COIN220527C000760002022-05-20 3:56PM EDT76.001.641.501.70-0.66-28.70%4963129.64%
COIN220527C000770002022-05-20 3:55PM EDT77.001.401.301.50-0.90-39.13%6092129.05%
COIN220527C000780002022-05-20 3:59PM EDT78.001.241.151.35-0.76-38.00%192125129.64%
COIN220527C000790002022-05-20 3:48PM EDT79.001.051.001.15-0.70-40.00%108143128.52%
COIN220527C000800002022-05-20 3:58PM EDT80.000.990.901.00-0.61-38.12%9301,027128.81%
COIN220527C000850002022-05-20 3:57PM EDT85.000.530.450.55-0.42-44.21%262721129.88%
COIN220527C000900002022-05-20 3:51PM EDT90.000.290.250.30-0.26-47.27%190794132.81%
COIN220527C000950002022-05-20 3:58PM EDT95.000.150.150.20-0.24-61.54%118380138.67%
COIN220527C001000002022-05-20 3:54PM EDT100.000.110.100.15-0.12-52.17%1621,123146.09%
COIN220527C001050002022-05-20 3:52PM EDT105.000.100.050.15-0.10-50.00%30187155.08%
COIN220527C001100002022-05-20 3:41PM EDT110.000.050.050.15-0.10-66.67%20158167.97%
COIN220527C001150002022-05-20 9:56AM EDT115.000.100.000.150.00-24138173.44%
COIN220527C001200002022-05-20 3:59PM EDT120.000.050.000.05-0.05-50.00%29463162.50%
COIN220527C001250002022-05-20 11:38AM EDT125.000.050.000.050.00-67270171.88%
COIN220527C001300002022-05-19 2:16PM EDT130.000.050.000.150.00-5447204.69%
COIN220527C001350002022-05-20 9:30AM EDT135.000.420.000.15+0.37+740.00%1125214.06%
COIN220527C001400002022-05-20 9:30AM EDT140.000.380.000.15+0.33+660.00%1387223.44%
COIN220527C001450002022-05-19 3:22PM EDT145.000.100.000.150.00-6150232.03%
COIN220527C001500002022-05-20 2:15PM EDT150.000.020.000.05-0.06-75.00%10558214.06%
COIN220527C001550002022-05-16 1:33PM EDT155.000.050.000.100.00-8210237.50%
COIN220527C001600002022-05-18 10:05AM EDT160.000.050.000.150.00-11370256.25%
COIN220527C001650002022-05-16 3:28PM EDT165.000.080.000.250.00-5174280.47%
COIN220527C001700002022-05-17 10:01AM EDT170.000.050.000.250.00-2109287.89%
COIN220527C001750002022-05-16 2:06PM EDT175.000.050.000.050.00-16138248.44%
COIN220527C001800002022-05-18 10:06AM EDT180.000.030.000.050.00-10193254.69%
COIN220527C001850002022-05-16 10:27AM EDT185.000.050.000.050.00-6376259.38%
COIN220527C001900002022-05-19 1:56PM EDT190.000.030.000.050.00-162265.63%
COIN220527C001950002022-05-11 2:59PM EDT195.000.150.000.250.00-242321.88%
COIN220527C002000002022-05-18 12:27PM EDT200.000.050.000.050.00-46115278.13%
COIN220527C002050002022-05-19 3:53PM EDT205.000.060.000.150.00-131315.63%
COIN220527C002100002022-05-18 12:42PM EDT210.000.050.000.250.00-149339.84%
COIN220527C002150002022-05-18 10:07AM EDT215.000.050.000.050.00-1582292.19%
COIN220527C002200002022-05-19 3:27PM EDT220.000.130.000.250.00-148350.78%
COIN220527C002250002022-05-19 1:59PM EDT225.000.050.000.050.00-32191303.13%
COIN220527C002300002022-05-18 10:08AM EDT230.000.050.000.050.00-1523306.25%
COIN220527C002350002022-05-18 10:08AM EDT235.000.050.000.050.00-1536312.50%
COIN220527C002400002022-05-12 9:42AM EDT240.000.050.000.050.00-1522315.63%
COIN220527C002450002022-05-18 10:09AM EDT245.000.050.000.050.00-1518320.31%
COIN220527C002500002022-05-17 10:22AM EDT250.000.050.000.100.00-15174346.09%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220527P000250002022-05-20 3:39PM EDT25.000.050.000.050.00-44621275.00%
COIN220527P000300002022-05-20 1:41PM EDT30.000.050.000.050.00-14863225.00%
COIN220527P000310002022-05-20 3:27PM EDT31.000.050.000.10-0.02-28.57%1558235.94%
COIN220527P000320002022-05-19 1:26PM EDT32.000.050.000.100.00-1363226.56%
COIN220527P000330002022-05-20 10:55AM EDT33.000.020.000.10-0.03-60.00%737217.19%
COIN220527P000340002022-05-20 3:32PM EDT34.000.080.050.10-0.02-20.00%16781221.09%
COIN220527P000350002022-05-20 3:00PM EDT35.000.080.050.10-0.02-20.00%310679211.72%
COIN220527P000360002022-05-20 3:37PM EDT36.000.110.100.15-0.04-26.67%1671219.53%
COIN220527P000370002022-05-20 2:04PM EDT37.000.100.050.15-0.05-33.33%2737203.91%
COIN220527P000380002022-05-20 3:41PM EDT38.000.110.050.15-0.04-26.67%6188195.31%
COIN220527P000390002022-05-20 1:12PM EDT39.000.250.100.25+0.05+25.00%1879205.08%
COIN220527P000400002022-05-20 3:59PM EDT40.000.150.150.20-0.08-34.78%4,21120,229196.48%
COIN220527P000410002022-05-20 3:40PM EDT41.000.200.150.30-0.08-28.57%175603196.88%
COIN220527P000420002022-05-20 1:42PM EDT42.000.350.100.40+0.05+16.67%1382192.19%
COIN220527P000430002022-05-20 1:52PM EDT43.000.400.150.45+0.10+33.33%3145190.43%
COIN220527P000440002022-05-20 3:58PM EDT44.000.350.250.45-0.05-12.50%43133187.89%
COIN220527P000450002022-05-20 3:57PM EDT45.000.300.300.35-0.15-33.33%3842,278176.37%
COIN220527P000460002022-05-20 3:46PM EDT46.000.400.350.50-0.10-20.00%7083178.52%
COIN220527P000470002022-05-20 3:27PM EDT47.000.650.400.55+0.10+18.18%75103174.41%
COIN220527P000475002022-05-20 3:49PM EDT47.500.550.450.60-0.10-15.38%122143174.32%
COIN220527P000480002022-05-20 3:54PM EDT48.000.550.500.55-0.19-25.68%75332169.92%
COIN220527P000485002022-05-20 3:52PM EDT48.500.600.500.650.00-1017169.53%
COIN220527P000490002022-05-20 3:58PM EDT49.000.620.550.70-0.14-18.42%140184168.85%
COIN220527P000500002022-05-20 3:59PM EDT50.000.750.650.80-0.12-13.79%1,6091,810166.80%
COIN220527P000510002022-05-20 3:51PM EDT51.000.800.750.90-0.10-11.11%71337164.06%
COIN220527P000515002022-05-20 3:38PM EDT51.501.000.800.950.00-3935162.50%
COIN220527P000520002022-05-20 3:59PM EDT52.000.900.851.00-0.15-14.29%3536160.74%
COIN220527P000525002022-05-20 2:35PM EDT52.501.000.901.10-0.15-13.04%21711160.16%
COIN220527P000530002022-05-20 3:48PM EDT53.001.101.001.15-0.15-12.00%40168159.38%
COIN220527P000535002022-05-20 3:52PM EDT53.501.101.051.25-0.40-26.67%2815158.30%
COIN220527P000540002022-05-20 3:18PM EDT54.001.351.151.30-0.10-6.90%9378157.13%
COIN220527P000550002022-05-20 3:58PM EDT55.001.371.301.40-0.28-16.97%520885153.13%
COIN220527P000560002022-05-20 3:38PM EDT56.001.821.501.70-0.18-9.00%12754153.71%
COIN220527P000565002022-05-20 3:54PM EDT56.501.751.601.80-0.15-7.89%2231152.59%
COIN220527P000570002022-05-20 3:42PM EDT57.001.751.701.80-0.18-9.33%121105149.41%
COIN220527P000575002022-05-20 3:57PM EDT57.501.901.802.00-0.25-11.63%59272149.80%
COIN220527P000580002022-05-20 3:57PM EDT58.002.001.902.10-0.35-14.89%183166148.19%
COIN220527P000590002022-05-20 3:52PM EDT59.002.352.152.400.00-22286146.97%
COIN220527P000600002022-05-20 3:59PM EDT60.002.552.452.65-0.16-5.90%3,5451,834144.97%
COIN220527P000610002022-05-20 3:48PM EDT61.003.102.753.00+0.10+3.33%147399143.70%
COIN220527P000620002022-05-20 3:58PM EDT62.003.303.103.40-0.10-2.94%753296143.12%
COIN220527P000630002022-05-20 3:47PM EDT63.003.603.403.80-0.10-2.70%387129140.92%
COIN220527P000640002022-05-20 3:37PM EDT64.004.503.804.20+0.30+7.14%267132139.36%
COIN220527P000650002022-05-20 3:58PM EDT65.004.454.304.60+0.01+0.23%1,378510138.33%
COIN220527P000660002022-05-20 3:58PM EDT66.004.904.905.10-0.10-2.00%196186139.21%
COIN220527P000670002022-05-20 3:55PM EDT67.005.705.205.60+0.28+5.17%152221135.16%
COIN220527P000680002022-05-20 3:42PM EDT68.006.235.906.10+0.23+3.83%379222135.69%
COIN220527P000690002022-05-20 3:41PM EDT69.006.906.306.70+0.16+2.37%276146132.67%
COIN220527P000700002022-05-20 3:57PM EDT70.007.106.907.30+0.09+1.28%303457131.54%
COIN220527P000710002022-05-20 12:42PM EDT71.0010.007.508.00+2.40+31.58%2963130.96%
COIN220527P000720002022-05-20 2:43PM EDT72.009.558.208.60+1.55+19.38%42124129.49%
COIN220527P000730002022-05-20 3:50PM EDT73.009.408.909.40-0.80-7.84%3713130.27%
COIN220527P000740002022-05-20 3:50PM EDT74.0010.159.6010.10+0.25+2.53%4034128.66%
COIN220527P000750002022-05-20 3:43PM EDT75.0010.9410.3010.80+0.11+1.02%70162126.17%
COIN220527P000770002022-05-20 10:21AM EDT77.0010.9011.9012.40-3.80-25.85%12125.39%
COIN220527P000780002022-05-20 3:42PM EDT78.0013.5512.7013.40+1.25+10.16%1511127.73%
COIN220527P000800002022-05-20 3:35PM EDT80.0016.0014.4015.30+1.20+8.11%116208130.96%
COIN220527P000850002022-05-20 12:48PM EDT85.0019.5018.9019.90+1.27+6.97%9111133.01%
COIN220527P000900002022-05-20 3:39PM EDT90.0024.1323.7024.60+1.53+6.77%25149135.16%
COIN220527P000950002022-05-20 1:46PM EDT95.0031.1228.5029.50+4.71+17.83%3104135.16%
COIN220527P001000002022-05-20 12:21PM EDT100.0035.9333.4034.80+0.13+0.36%9242164.06%
COIN220527P001050002022-05-20 11:17AM EDT105.0041.2938.4039.70+6.50+18.68%9116172.46%
COIN220527P001100002022-05-20 1:31PM EDT110.0046.2943.3044.80+2.04+4.61%2505186.33%
COIN220527P001150002022-05-20 1:51PM EDT115.0051.3948.4050.10+1.89+3.82%10170224.02%
COIN220527P001200002022-05-20 1:51PM EDT120.0056.3653.3055.70+3.03+5.68%1171260.16%
COIN220527P001250002022-05-20 9:46AM EDT125.0056.7058.2059.90-0.74-1.29%260223.05%
COIN220527P001300002022-05-18 9:34AM EDT130.0063.5062.3065.500.00-266195.31%
COIN220527P001350002022-05-20 10:44AM EDT135.0067.5067.6070.40+1.52+2.30%450234.77%
COIN220527P001400002022-05-16 2:42PM EDT140.0073.8972.5075.400.00-182231.64%
COIN220527P001450002022-05-16 1:30PM EDT145.0080.3577.8080.500.00-115280.47%
COIN220527P001500002022-05-20 12:16PM EDT150.0084.9682.3085.60+1.56+1.87%132249.22%
COIN220527P001550002022-05-11 9:36AM EDT155.0098.4587.8090.600.00-322306.25%
COIN220527P001600002022-05-20 3:00PM EDT160.0096.5493.1095.50+4.27+4.63%149327.93%
COIN220527P001650002022-05-20 9:30AM EDT165.0095.9797.60100.70-5.34-5.27%111316.02%
COIN220527P001700002022-05-16 3:45PM EDT170.00108.07102.40105.700.00-144306.25%
COIN220527P001750002022-05-17 11:00AM EDT175.00111.25107.30110.600.00-15287.50%
COIN220527P001800002022-05-11 3:57PM EDT180.00126.64112.70115.500.00-36330.86%
COIN220527P001850002022-05-11 3:54PM EDT185.00131.81117.60120.500.00-22328.13%
COIN220527P001900002022-05-09 3:20PM EDT190.00106.00122.20125.700.00-36307.42%
COIN220527P001950002022-05-09 3:53PM EDT195.00112.57127.40130.600.00-66329.30%
COIN220527P002050002022-04-18 12:08AM EDT205.0053.90134.00136.600.00--100.00%
COIN220527P002100002022-04-28 12:46PM EDT210.0092.85142.30145.600.00-11331.25%
COIN220527P002150002022-05-16 10:24AM EDT215.00151.25147.20150.700.00-20336.72%
COIN220527P002300002022-05-19 3:16PM EDT230.00162.56162.30165.600.00-16353.13%
COIN220527P002350002022-04-18 12:08AM EDT235.0082.20163.70166.500.00--10.00%
COIN220527P002450002022-04-18 12:08AM EDT245.0092.60173.60176.500.00--00.00%
COIN220527P002500002022-05-09 3:15PM EDT250.00165.00182.20185.700.00-12371.88%