Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.72-3.10 (-2.43%)
At close: 04:00PM EST
124.72 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN231201C000200002023-11-24 12:46PM EST20.0095.50103.10106.450.00-101,362.50%
COIN231201C000300002023-11-20 2:00PM EST30.0075.7093.0096.500.00--61,000.00%
COIN231201C000450002023-11-01 2:46PM EST45.0033.2578.5081.100.00-11806.25%
COIN231201C000500002023-11-29 2:48PM EST50.0077.8573.3575.650.00-111,071.09%
COIN231201C000550002023-11-29 2:48PM EST55.0072.6668.3571.300.00-141678.13%
COIN231201C000600002023-11-30 3:56PM EST60.0063.2063.6065.10-4.52-6.67%5274741.41%
COIN231201C000610002023-11-16 12:53PM EST61.0036.1562.5064.900.00-2243908.59%
COIN231201C000630002023-11-13 11:10AM EST63.0058.7560.9062.25+29.65+101.89%68739.84%
COIN231201C000640002023-11-03 12:59PM EST64.0022.8360.3061.600.00-55628.91%
COIN231201C000650002023-11-29 2:47PM EST65.0062.8059.2560.300.00-17507.81%
COIN231201C000660002023-11-16 12:53PM EST66.0031.2058.2559.450.00-29554.69%
COIN231201C000670002023-11-29 10:22AM EST67.0061.1756.8558.500.00-48735.55%
COIN231201C000680002023-11-27 9:55AM EST68.0047.5156.1557.350.00-16443.75%
COIN231201C000690002023-11-14 11:42AM EST69.0025.3555.0556.100.00-126614.06%
COIN231201C000700002023-11-30 2:35PM EST70.0055.6353.8555.30-3.07-5.23%317650.39%
COIN231201C000710002023-11-30 10:34AM EST71.0053.7753.0054.65+4.58+9.31%513482.03%
COIN231201C000720002023-11-30 9:30AM EST72.0053.9251.9553.15-2.93-5.15%111588.28%
COIN231201C000730002023-11-27 10:49AM EST73.0045.3250.8052.500.00-1139647.66%
COIN231201C000740002023-11-22 9:57AM EST74.0030.2550.0051.400.00-124615.63%
COIN231201C000750002023-11-30 10:35AM EST75.0049.8849.1050.30-3.89-7.23%155582.81%
COIN231201C000760002023-11-20 1:12PM EST76.0029.1548.2049.150.00-452537.89%
COIN231201C000770002023-11-29 2:44PM EST77.0050.4047.2548.400.00-572418.75%
COIN231201C000780002023-11-30 12:27PM EST78.0044.2445.9547.90-5.19-10.50%350451.56%
COIN231201C000790002023-11-30 12:31PM EST79.0043.3044.8046.20-6.35-12.79%2225512.11%
COIN231201C000800002023-11-30 3:39PM EST80.0044.7044.2045.20-2.75-5.80%27205500.39%
COIN231201C000810002023-11-30 2:35PM EST81.0044.6343.3044.15-1.37-2.98%11257275.00%
COIN231201C000820002023-11-29 9:33AM EST82.0046.1241.8543.100.00-1131455.47%
COIN231201C000830002023-11-29 12:15PM EST83.0042.0540.9042.10-2.15-4.86%183444.53%
COIN231201C000840002023-11-30 10:51AM EST84.0038.7840.3041.10-4.64-10.69%2102433.20%
COIN231201C000850002023-11-30 11:08AM EST85.0036.1539.2540.05-6.68-15.60%4158411.33%
COIN231201C000860002023-11-30 12:13PM EST86.0035.9838.3039.00-6.01-14.31%3134388.67%
COIN231201C000870002023-11-30 2:20PM EST87.0037.6337.3038.20-3.31-8.08%11120275.00%
COIN231201C000880002023-11-30 11:29AM EST88.0034.3236.0537.20-7.17-17.28%277408.20%
COIN231201C000890002023-11-30 3:09PM EST89.0036.1135.3036.55+5.04+16.22%5119339.06%
COIN231201C000900002023-11-29 1:36PM EST90.0035.5033.8535.20-2.65-6.95%5170386.33%
COIN231201C000910002023-11-30 10:54AM EST91.0030.9033.2034.30-5.60-15.34%360243.75%
COIN231201C000920002023-11-30 11:10AM EST92.0027.5332.1533.40-7.47-21.34%444254.69%
COIN231201C000930002023-11-30 3:59PM EST93.0031.9131.1532.30-3.65-10.26%365187.50%
COIN231201C000940002023-11-29 10:44AM EST94.0030.2529.8531.35-4.86-13.84%179364.65%
COIN231201C000950002023-11-30 1:58PM EST95.0029.2828.7530.05-4.27-12.73%26549308.20%
COIN231201C000960002023-11-30 2:20PM EST96.0028.8428.3029.70-4.25-12.84%790289.06%
COIN231201C000970002023-11-30 12:38PM EST97.0026.3727.1528.65-5.23-16.55%3711257.81%
COIN231201C000980002023-11-30 1:44PM EST98.0027.1626.2527.10-4.32-13.72%4112286.91%
COIN231201C000990002023-11-30 12:23PM EST99.0023.5625.1526.15-6.44-21.47%8163284.38%
COIN231201C001000002023-11-30 3:22PM EST100.0025.7523.7025.10-1.45-5.33%251,321267.19%
COIN231201C001010002023-11-30 2:54PM EST101.0023.9023.1024.65-3.45-12.61%1774216.41%
COIN231201C001020002023-11-30 12:13PM EST102.0020.0522.1523.00-5.45-21.37%4104232.42%
COIN231201C001030002023-11-30 12:02PM EST103.0018.7621.2522.25-8.74-31.78%8944156.25%
COIN231201C001040002023-11-30 3:02PM EST104.0021.2020.2521.05-2.15-9.21%10430221.29%
COIN231201C001050002023-11-30 3:32PM EST105.0020.0419.2520.25-1.51-7.01%32813142.19%
COIN231201C001060002023-11-30 11:47AM EST106.0018.7018.2019.00-2.84-13.18%71,109195.51%
COIN231201C001070002023-11-30 11:21AM EST107.0014.9017.0518.60-6.95-31.81%2296154.69%
COIN231201C001080002023-11-30 3:52PM EST108.0016.9315.9517.00-2.52-12.96%201,585177.34%
COIN231201C001090002023-11-30 3:49PM EST109.0015.3515.3016.70-3.35-17.91%32643168.16%
COIN231201C001100002023-11-30 3:19PM EST110.0015.6514.4015.75-1.80-10.32%1313,190167.97%
COIN231201C001110002023-11-30 3:27PM EST111.0014.0713.4514.10-3.03-17.72%227885110.16%
COIN231201C001120002023-11-30 3:10PM EST112.0013.3812.4513.10-2.61-16.32%12599103.13%
COIN231201C001130002023-11-30 3:59PM EST113.0011.8011.3512.75-3.35-22.11%236226137.11%
COIN231201C001140002023-11-30 2:43PM EST114.0011.309.9511.40-2.90-20.42%27871157.03%
COIN231201C001150002023-11-30 3:53PM EST115.0010.109.2510.25-2.85-22.01%1112,28373.83%
COIN231201C001160002023-11-30 3:05PM EST116.009.708.459.15-2.69-21.71%6439478.91%
COIN231201C001170002023-11-30 3:51PM EST117.007.507.258.30-3.10-29.25%1,61077566.41%
COIN231201C001180002023-11-30 3:32PM EST118.007.306.657.70-2.80-27.72%1512,93798.73%
COIN231201C001190002023-11-30 3:49PM EST119.006.005.856.45-2.90-32.58%15632986.62%
COIN231201C001200002023-11-30 3:58PM EST120.005.304.905.50-3.17-37.43%1,7613,33879.10%
COIN231201C001210002023-11-30 3:58PM EST121.004.554.204.55-2.70-37.24%78290077.34%
COIN231201C001220002023-11-30 3:59PM EST122.003.653.353.85-3.28-47.33%2,87285475.49%
COIN231201C001230002023-11-30 3:59PM EST123.003.052.873.15-3.10-50.41%3,4282,94878.71%
COIN231201C001240002023-11-30 3:59PM EST124.002.422.242.55-3.18-56.79%1,35172677.59%
COIN231201C001250002023-11-30 3:59PM EST125.002.031.602.01-2.77-57.71%6,4762,10874.51%
COIN231201C001260002023-11-30 3:59PM EST126.001.531.411.59-2.70-63.83%2,73763279.39%
COIN231201C001270002023-11-30 3:59PM EST127.001.181.091.26-2.49-67.85%2,4621,05380.76%
COIN231201C001280002023-11-30 3:59PM EST128.000.920.651.00-2.28-71.25%3,0421,10878.22%
COIN231201C001290002023-11-30 3:59PM EST129.000.700.650.74-2.03-74.36%1,08191483.30%
COIN231201C001300002023-11-30 3:59PM EST130.000.530.480.58-1.84-77.64%7,6106,35884.67%
COIN231201C001310002023-11-30 3:59PM EST131.000.430.360.42-1.60-78.82%1,2831,64385.16%
COIN231201C001320002023-11-30 3:57PM EST132.000.310.150.34-1.33-81.10%1,3971,13482.42%
COIN231201C001330002023-11-30 3:58PM EST133.000.240.110.25-1.26-84.00%1,14999883.98%
COIN231201C001340002023-11-30 3:49PM EST134.000.180.150.22-0.97-84.35%1,01473891.80%
COIN231201C001350002023-11-30 3:59PM EST135.000.120.120.14-0.96-88.89%1,9072,46591.80%
COIN231201C001360002023-11-30 3:41PM EST136.000.110.080.12-0.79-87.78%63679293.75%
COIN231201C001370002023-11-30 3:59PM EST137.000.080.060.08-0.67-89.33%57160494.14%
COIN231201C001380002023-11-30 3:05PM EST138.000.110.030.07-0.48-81.36%58381694.92%
COIN231201C001390002023-11-30 3:09PM EST139.000.050.050.06-0.45-90.00%1,1851,289101.95%
COIN231201C001400002023-11-30 3:53PM EST140.000.050.040.05-0.41-89.13%3,5385,201104.69%
COIN231201C001450002023-11-30 3:56PM EST145.000.010.010.03-0.20-95.24%1,1242,989117.97%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN231201P000200002023-11-29 3:25PM EST20.000.010.000.010.00-6291,100.00%
COIN231201P000350002023-11-20 2:06PM EST35.000.040.000.010.00-893750.00%
COIN231201P000400002023-11-08 10:00AM EST40.000.070.000.010.00-2107675.00%
COIN231201P000450002023-11-28 12:41PM EST45.000.010.000.010.00-1405612.50%
COIN231201P000500002023-11-21 3:14PM EST50.000.020.000.010.00-16286550.00%
COIN231201P000550002023-11-29 12:13PM EST55.000.010.000.010.00-1581500.00%
COIN231201P000600002023-11-30 12:05PM EST60.000.010.000.010.00-44443450.00%
COIN231201P000610002023-11-27 9:55AM EST61.000.010.000.010.00-152437.50%
COIN231201P000620002023-11-29 9:45AM EST62.000.020.000.010.00-132425.00%
COIN231201P000630002023-11-27 2:24PM EST63.000.010.000.010.00-23113425.00%
COIN231201P000640002023-11-28 11:35AM EST64.000.010.000.01-0.01-50.00%1020412.50%
COIN231201P000650002023-11-30 12:25PM EST65.000.010.000.01-0.01-50.00%1778400.00%
COIN231201P000660002023-11-21 12:18PM EST66.000.040.000.010.00-119387.50%
COIN231201P000670002023-11-24 12:34PM EST67.000.020.000.010.00-34105387.50%
COIN231201P000680002023-11-27 11:48AM EST68.000.010.000.010.00-19244375.00%
COIN231201P000690002023-11-30 3:28PM EST69.000.010.000.010.00-159362.50%
COIN231201P000700002023-11-29 2:16PM EST70.000.010.000.010.00-1635362.50%
COIN231201P000710002023-11-20 3:11PM EST71.000.020.000.010.00-54129350.00%
COIN231201P000720002023-11-27 10:42AM EST72.000.010.000.010.00-1203337.50%
COIN231201P000730002023-11-28 12:27PM EST73.000.020.000.01+0.01+100.00%10360337.50%
COIN231201P000740002023-11-24 10:43AM EST74.000.100.000.010.00-2903325.00%
COIN231201P000750002023-11-30 12:42PM EST75.000.020.000.010.00-1239312.50%
COIN231201P000760002023-11-28 11:29AM EST76.000.010.000.120.00-350398.44%
COIN231201P000770002023-11-28 12:10PM EST77.000.020.000.030.00-4235334.38%
COIN231201P000780002023-11-28 11:36AM EST78.000.030.000.010.00-10258293.75%
COIN231201P000790002023-11-29 10:54AM EST79.000.020.000.020.00-11,478306.25%
COIN231201P000800002023-11-30 12:24PM EST80.000.010.000.010.00-13581275.00%
COIN231201P000810002023-11-29 10:23AM EST81.000.010.000.110.00-5440348.44%
COIN231201P000820002023-11-29 9:49AM EST82.000.010.000.180.00-4231,929362.50%
COIN231201P000830002023-11-29 10:11AM EST83.000.480.000.180.00-1384353.13%
COIN231201P000840002023-11-29 2:11PM EST84.000.010.000.180.00-2206343.75%
COIN231201P000850002023-11-29 10:13AM EST85.000.020.000.110.00-33983312.50%
COIN231201P000860002023-11-30 10:35AM EST86.000.010.000.010.00-4031,197237.50%
COIN231201P000870002023-11-29 11:49AM EST87.000.020.000.010.00-5311231.25%
COIN231201P000880002023-11-30 11:10AM EST88.000.020.000.03+0.01+100.00%201,663246.88%
COIN231201P000890002023-11-30 10:59AM EST89.000.020.010.02+0.01+100.00%21,388240.63%
COIN231201P000900002023-11-30 12:17PM EST90.000.010.010.02-0.01-50.00%5422,836234.38%
COIN231201P000910002023-11-30 11:54AM EST91.000.020.010.02+0.01+100.00%1061,958225.00%
COIN231201P000920002023-11-30 3:47PM EST92.000.020.000.15-0.01-33.33%80580265.63%
COIN231201P000930002023-11-30 9:54AM EST93.000.020.010.020.00-2371,706212.50%
COIN231201P000940002023-11-30 10:46AM EST94.000.010.010.07-0.01-50.00%3297229.69%
COIN231201P000950002023-11-30 2:11PM EST95.000.010.010.02-0.01-50.00%1703,285196.88%
COIN231201P000960002023-11-30 12:28PM EST96.000.020.010.020.00-446563190.63%
COIN231201P000970002023-11-30 3:41PM EST97.000.010.010.02-0.01-50.00%128594184.38%
COIN231201P000980002023-11-30 3:09PM EST98.000.010.000.020.00-39569168.75%
COIN231201P000990002023-11-30 11:59AM EST99.000.010.000.05-0.02-66.67%24244181.25%
COIN231201P001000002023-11-30 3:44PM EST100.000.010.010.02-0.01-50.00%5154,584162.50%
COIN231201P001010002023-11-30 2:22PM EST101.000.020.000.16-0.01-33.33%191562194.53%
COIN231201P001020002023-11-30 3:46PM EST102.000.020.010.03-0.02-50.00%221539156.25%
COIN231201P001030002023-11-30 2:19PM EST103.000.020.000.03-0.02-50.00%97835143.75%
COIN231201P001040002023-11-30 12:57PM EST104.000.030.010.04-0.01-25.00%105693145.31%
COIN231201P001050002023-11-30 3:28PM EST105.000.020.010.03-0.01-33.33%7332,408135.94%
COIN231201P001060002023-11-30 3:48PM EST106.000.040.030.04+0.01+33.33%2211,058137.50%
COIN231201P001070002023-11-30 3:42PM EST107.000.040.000.04-0.01-20.00%248619121.88%
COIN231201P001080002023-11-30 3:58PM EST108.000.040.020.04-0.04-50.00%231787121.88%
COIN231201P001090002023-11-30 2:22PM EST109.000.050.040.05-0.01-16.67%604455121.09%
COIN231201P001100002023-11-30 3:53PM EST110.000.040.030.06-0.05-55.56%1,5825,069114.06%
COIN231201P001110002023-11-30 3:11PM EST111.000.060.030.04-0.05-45.45%456655103.13%
COIN231201P001120002023-11-30 3:36PM EST112.000.060.020.07-0.06-50.00%1,9684,60799.61%
COIN231201P001130002023-11-30 3:45PM EST113.000.090.050.09-0.06-40.00%8991,34799.61%
COIN231201P001140002023-11-30 3:48PM EST114.000.110.070.09-0.07-38.89%1,66386794.53%
COIN231201P001150002023-11-30 3:59PM EST115.000.100.100.11-0.12-54.55%17,4422,73291.41%
COIN231201P001160002023-11-30 3:58PM EST116.000.140.130.15-0.15-51.72%2,15592588.28%
COIN231201P001170002023-11-30 3:52PM EST117.000.210.150.36-0.13-38.24%1,8771,12292.38%
COIN231201P001180002023-11-30 3:58PM EST118.000.250.240.28-0.20-44.44%4,4911,97783.59%
COIN231201P001190002023-11-30 3:54PM EST119.000.380.350.39-0.17-30.91%3,9851,37482.42%
COIN231201P001200002023-11-30 3:59PM EST120.000.500.480.50-0.16-24.24%10,9785,32679.69%
COIN231201P001210002023-11-30 3:59PM EST121.000.690.660.80-0.17-19.77%4,41387281.15%
COIN231201P001220002023-11-30 3:54PM EST122.000.970.861.07-0.07-6.73%4,39689579.30%
COIN231201P001230002023-11-30 3:58PM EST123.001.161.271.61-0.14-10.77%1,67783484.81%
COIN231201P001240002023-11-30 3:59PM EST124.001.661.601.80+0.10+6.41%1,9271,26878.56%
COIN231201P001250002023-11-30 3:58PM EST125.002.252.012.35+0.34+17.80%5,0732,22378.13%
COIN231201P001260002023-11-30 3:54PM EST126.002.742.653.25+0.44+19.13%1,06974886.04%
COIN231201P001270002023-11-30 3:58PM EST127.003.413.353.65+0.61+21.79%1,49598182.67%
COIN231201P001280002023-11-30 3:55PM EST128.004.404.054.50+0.95+27.54%84399085.94%
COIN231201P001290002023-11-30 3:54PM EST129.004.854.705.65+0.90+22.78%14662793.16%
COIN231201P001300002023-11-30 3:52PM EST130.005.705.656.20+1.25+28.09%1,04490891.11%
COIN231201P001310002023-11-30 2:43PM EST131.006.406.307.10+0.70+12.28%6912087.30%
COIN231201P001340002023-11-30 11:28AM EST134.0012.059.2010.10+4.76+65.29%1324109.18%
COIN231201P001380002023-11-30 2:43PM EST138.0012.9012.9013.95+2.70+26.47%1010114.06%
COIN231201P001390002023-11-30 9:32AM EST139.0013.0513.8514.95+2.30+21.40%85116.41%
COIN231201P001400002023-11-30 2:43PM EST140.0014.8514.5515.65+1.55+11.65%4233154.88%
COIN231201P001450002023-11-29 2:57PM EST145.0017.0019.7020.700.00-79194.53%