Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.88-1.06 (-1.68%)
At close: 04:00PM EDT
62.29 +0.41 (+0.66%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220930C000450002022-09-22 1:24PM EDT45.0018.5116.6017.350.00-14142.58%
COIN220930C000490002022-09-23 10:41AM EDT49.0011.6012.8013.65+11.60-100143.36%
COIN220930C000500002022-09-23 3:34PM EDT50.0012.3012.0012.50-1.27-9.36%79135.94%
COIN220930C000530002022-09-22 11:30AM EDT53.0012.359.409.80+12.35--1131.25%
COIN220930C000540002022-09-23 12:21PM EDT54.007.628.609.00+7.62-412131.64%
COIN220930C000550002022-09-23 3:55PM EDT55.008.157.808.10-0.95-10.44%7043127.83%
COIN220930C000560002022-09-23 2:00PM EDT56.006.457.057.35+6.45-132127.49%
COIN220930C000570002022-09-23 3:59PM EDT57.006.456.306.60+6.45-246125.54%
COIN220930C000580002022-09-23 3:18PM EDT58.005.305.605.90+5.30-572124.12%
COIN220930C000590002022-09-23 3:53PM EDT59.005.004.955.25+5.00-298123.14%
COIN220930C000600002022-09-23 3:59PM EDT60.004.504.454.55-1.35-23.08%382151122.36%
COIN220930C000610002022-09-23 3:59PM EDT61.003.953.804.05-1.00-20.20%99712121.00%
COIN220930C000620002022-09-23 3:59PM EDT62.003.553.303.50-0.95-21.11%64551119.73%
COIN220930C000630002022-09-23 3:59PM EDT63.002.922.853.00-1.03-26.08%1,7751,010118.65%
COIN220930C000640002022-09-23 3:59PM EDT64.002.562.502.60-0.79-23.58%674133119.48%
COIN220930C000650002022-09-23 3:55PM EDT65.002.202.122.17-0.70-24.14%2,495612117.77%
COIN220930C000660002022-09-23 3:49PM EDT66.001.871.741.94-0.70-27.24%424188118.16%
COIN220930C000670002022-09-23 3:55PM EDT67.001.551.461.61-0.75-32.61%144126117.09%
COIN220930C000680002022-09-23 3:59PM EDT68.001.261.231.36-0.67-34.72%206162117.09%
COIN220930C000690002022-09-23 3:59PM EDT69.001.061.031.14-0.66-38.37%284349117.09%
COIN220930C000700002022-09-23 3:57PM EDT70.000.900.850.94-0.50-35.71%1,217636116.60%
COIN220930C000710002022-09-23 3:58PM EDT71.000.790.700.78-0.62-43.97%332162116.50%
COIN220930C000720002022-09-23 3:55PM EDT72.000.620.580.66-0.53-46.09%116244117.09%
COIN220930C000730002022-09-23 3:59PM EDT73.000.550.480.55-0.43-43.88%358185117.38%
COIN220930C000740002022-09-23 3:58PM EDT74.000.420.400.46-0.36-46.15%8595118.07%
COIN220930C000750002022-09-23 3:57PM EDT75.000.350.340.36-0.30-46.15%807535117.97%
COIN220930C000760002022-09-23 3:59PM EDT76.000.300.270.32-0.31-50.82%112137118.95%
COIN220930C000770002022-09-23 3:49PM EDT77.000.250.230.26-0.24-48.98%135596119.53%
COIN220930C000780002022-09-23 3:52PM EDT78.000.200.190.21-0.22-52.38%44269119.73%
COIN220930C000790002022-09-23 3:15PM EDT79.000.160.160.18-0.20-55.56%6701,406121.09%
COIN220930C000800002022-09-23 3:59PM EDT80.000.150.150.17-0.14-48.28%9772,296124.41%
COIN220930C000810002022-09-23 11:54AM EDT81.000.150.110.18-0.11-42.31%41192126.95%
COIN220930C000820002022-09-23 2:54PM EDT82.000.090.090.17-0.14-60.87%202170128.91%
COIN220930C000830002022-09-23 3:45PM EDT83.000.110.090.10-0.09-45.00%62390126.56%
COIN220930C000840002022-09-23 3:44PM EDT84.000.100.070.09-0.05-33.33%31207127.34%
COIN220930C000850002022-09-23 3:58PM EDT85.000.060.060.08-0.09-60.00%437727128.91%
COIN220930C000860002022-09-23 3:18PM EDT86.000.070.050.07-0.06-46.15%31165129.69%
COIN220930C000870002022-09-23 3:58PM EDT87.000.060.040.06-0.06-50.00%24277130.47%
COIN220930C000880002022-09-23 3:56PM EDT88.000.040.020.11-0.06-60.00%41438139.06%
COIN220930C000890002022-09-23 10:07AM EDT89.000.050.030.05-0.03-37.50%5147133.59%
COIN220930C000900002022-09-23 3:55PM EDT90.000.050.040.05-0.03-37.50%68603139.06%
COIN220930C000910002022-09-23 3:57PM EDT91.000.040.020.05-0.04-50.00%863138.28%
COIN220930C000920002022-09-23 2:23PM EDT92.000.040.020.04-0.03-42.86%14105139.06%
COIN220930C000930002022-09-23 9:38AM EDT93.000.040.020.04-0.02-33.33%248142.19%
COIN220930C000940002022-09-23 10:23AM EDT94.000.030.020.03-0.12-80.00%535142.19%
COIN220930C000950002022-09-23 2:14PM EDT95.000.020.020.03-0.03-60.00%27276145.31%
COIN220930C000960002022-09-23 11:34AM EDT96.000.020.020.03-0.11-84.62%6185148.44%
COIN220930C000970002022-09-21 3:02PM EDT97.000.190.010.030.00-5289148.44%
COIN220930C000980002022-09-23 2:54PM EDT98.000.020.000.03-0.08-80.00%259146.88%
COIN220930C000990002022-09-23 3:33PM EDT99.000.020.010.03-0.03-60.00%40582153.13%
COIN220930C001000002022-09-23 3:57PM EDT100.000.010.010.03-0.02-66.67%87473156.25%
COIN220930C001010002022-09-23 11:12AM EDT101.000.020.000.03-0.04-66.67%140154.69%
COIN220930C001020002022-09-23 10:41AM EDT102.000.020.000.03-0.01-33.33%1098157.81%
COIN220930C001030002022-09-21 3:29PM EDT103.000.070.000.030.00-145289159.38%
COIN220930C001040002022-09-22 3:28PM EDT104.000.010.000.030.00-849162.50%
COIN220930C001050002022-09-23 3:37PM EDT105.000.020.000.03-0.03-60.00%12296165.63%
COIN220930C001100002022-09-23 2:08PM EDT110.000.010.000.010.00-1655162.50%
COIN220930C001150002022-09-23 3:36PM EDT115.000.020.000.03-0.01-33.33%76575190.63%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220930P000400002022-09-23 3:45PM EDT40.000.030.010.06-0.01-25.00%285812162.50%
COIN220930P000450002022-09-23 3:59PM EDT45.000.120.120.140.00-584942150.78%
COIN220930P000460002022-09-23 3:32PM EDT46.000.200.120.22+0.20-47-149.22%
COIN220930P000465002022-09-23 3:35PM EDT46.500.210.140.20+0.21-21-144.53%
COIN220930P000470002022-09-23 3:22PM EDT47.000.250.200.23+0.25-48-146.88%
COIN220930P000475002022-09-23 2:53PM EDT47.500.320.220.26+0.32-3-145.70%
COIN220930P000480002022-09-23 3:52PM EDT48.000.260.240.29+0.26-50-144.14%
COIN220930P000485002022-09-23 3:37PM EDT48.500.350.270.32+0.35-246-142.77%
COIN220930P000490002022-09-23 3:56PM EDT49.000.330.320.34+0.33-425159141.80%
COIN220930P000495002022-09-23 3:51PM EDT49.500.370.350.38+0.37-8132140.43%
COIN220930P000500002022-09-23 3:59PM EDT50.000.430.410.43+0.07+19.44%2,1891,014140.63%
COIN220930P000510002022-09-23 3:59PM EDT51.000.520.500.55+0.52-20953139.06%
COIN220930P000520002022-09-23 3:58PM EDT52.000.630.610.68+0.63-156490137.21%
COIN220930P000530002022-09-23 3:53PM EDT53.000.790.750.83+0.79-22571135.55%
COIN220930P000540002022-09-23 3:58PM EDT54.000.990.901.00+0.99-35287133.30%
COIN220930P000550002022-09-23 3:59PM EDT55.001.121.111.21+0.02+1.82%8,4911,111132.32%
COIN220930P000560002022-09-23 3:57PM EDT56.001.381.321.45+1.38-32670130.47%
COIN220930P000570002022-09-23 3:59PM EDT57.001.641.571.71+1.64-665118128.52%
COIN220930P000580002022-09-23 3:59PM EDT58.001.951.882.04+1.95-761452127.73%
COIN220930P000590002022-09-23 3:59PM EDT59.002.202.202.38+2.20-41447125.78%
COIN220930P000600002022-09-23 3:59PM EDT60.002.722.652.80+0.22+8.80%2,5242,708126.17%
COIN220930P000610002022-09-23 3:58PM EDT61.003.003.103.20+0.20+7.14%3,377666124.66%
COIN220930P000620002022-09-23 3:59PM EDT62.003.703.503.70+0.76+25.85%1,0884,281122.46%
COIN220930P000630002022-09-23 3:57PM EDT63.004.154.004.25+0.45+12.16%2811,012121.39%
COIN220930P000640002022-09-23 3:56PM EDT64.004.704.604.80+0.35+8.05%196341120.56%
COIN220930P000650002022-09-23 3:56PM EDT65.005.315.155.50+0.51+10.62%473985119.92%
COIN220930P000660002022-09-23 3:51PM EDT66.006.105.856.15+0.60+10.91%85104119.63%
COIN220930P000670002022-09-23 3:59PM EDT67.006.856.606.85+1.15+20.18%51359119.82%
COIN220930P000680002022-09-23 3:47PM EDT68.007.357.307.60+0.90+13.95%86273118.56%
COIN220930P000690002022-09-23 3:47PM EDT69.008.138.108.40+1.20+17.32%42136119.14%
COIN220930P000700002022-09-23 3:58PM EDT70.009.038.809.25+0.89+10.93%271586117.09%
COIN220930P000710002022-09-23 3:45PM EDT71.009.829.6510.10+0.87+9.72%28359117.29%
COIN220930P000720002022-09-23 3:38PM EDT72.0010.9510.5511.00+0.45+4.29%11125119.14%
COIN220930P000730002022-09-23 3:48PM EDT73.0011.5011.5011.85+1.30+12.75%5086120.02%
COIN220930P000740002022-09-23 2:44PM EDT74.0013.6712.3512.75+2.07+17.84%25195118.07%
COIN220930P000750002022-09-23 3:56PM EDT75.0013.4113.3013.70+0.90+7.19%464560120.51%
COIN220930P000760002022-09-23 12:45PM EDT76.0015.7514.2514.65+2.85+22.09%1674122.07%
COIN220930P000770002022-09-23 1:00PM EDT77.0016.5015.0015.85+2.35+16.61%2123125.59%
COIN220930P000780002022-09-22 2:53PM EDT78.0015.6515.9016.700.00-10102117.19%
COIN220930P000790002022-09-23 1:44PM EDT79.0018.6516.9518.20+2.45+15.12%158149.80%
COIN220930P000800002022-09-23 2:54PM EDT80.0019.7018.0518.50+2.68+15.75%85508123.83%
COIN220930P000810002022-09-22 12:12PM EDT81.0017.2518.8019.850.00-5123135.35%
COIN220930P000820002022-09-23 12:23PM EDT82.0021.7019.9520.60+9.35+75.71%1060133.20%
COIN220930P000830002022-09-22 11:54AM EDT83.0018.3520.9021.600.00-950133.59%
COIN220930P000840002022-09-22 2:38PM EDT84.0021.5521.9022.750.00-220149.61%
COIN220930P000850002022-09-23 12:58PM EDT85.0024.2222.9523.70+2.77+12.91%254153.91%
COIN220930P000860002022-09-23 1:40PM EDT86.0025.6023.9024.85+7.45+41.05%149165.23%
COIN220930P000870002022-09-21 10:45AM EDT87.0016.7524.8525.700.00-242155.08%
COIN220930P000880002022-09-22 11:08AM EDT88.0023.2525.8526.650.00-220154.69%
COIN220930P000890002022-09-16 1:03PM EDT89.0015.8026.8527.850.00-210175.00%
COIN220930P000900002022-09-23 11:07AM EDT90.0029.9727.9028.60+10.47+53.69%242162.50%
COIN220930P000910002022-09-09 9:59AM EDT91.0016.0528.8029.650.00-118160.94%
COIN220930P000920002022-09-20 11:11AM EDT92.0023.7229.8030.600.00-120158.20%
COIN220930P000930002022-08-18 1:52PM EDT93.0018.2518.8520.200.00-2110.00%
COIN220930P000940002022-08-16 10:43AM EDT94.0017.9515.6017.500.00-210.00%
COIN220930P000950002022-09-16 12:30PM EDT95.0021.4732.8033.650.00-117175.39%
COIN220930P000960002022-09-21 3:27PM EDT96.0026.5232.9035.350.00-119125.00%
COIN220930P000970002022-08-19 11:30AM EDT97.0026.6522.4524.000.00-3110.00%
COIN220930P000980002022-09-16 3:10PM EDT98.0023.7235.6536.700.00--6170.31%
COIN220930P000990002022-09-13 3:46PM EDT99.0025.0036.8037.700.00-133195.31%
COIN220930P001000002022-09-22 3:19PM EDT100.0036.5037.8038.700.00-12198.83%
COIN220930P001020002022-08-19 11:39AM EDT102.0030.5027.3028.950.00-440.00%
COIN220930P001030002022-09-15 2:01PM EDT103.0025.6140.2542.300.00--1214.45%
COIN220930P001050002022-09-09 9:33AM EDT105.0027.3042.8043.750.00-15220.70%
COIN220930P001100002022-09-23 9:56AM EDT110.0048.8547.7548.50+15.50+46.48%16162.50%
COIN220930P001150002022-08-30 1:05PM EDT115.0050.0052.5054.250.00-21271.09%