COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230602C000200002023-05-22 12:11PM EDT20.0040.200.000.000.00-120.00%
COIN230602C000250002023-05-15 1:09PM EDT25.0035.770.000.000.00-210.00%
COIN230602C000300002023-05-17 1:49PM EDT30.0030.710.000.000.00-110.00%
COIN230602C000350002023-05-26 11:20AM EDT35.0022.450.000.000.00-2320.00%
COIN230602C000385002023-05-26 10:21AM EDT38.5019.450.000.000.00-120.00%
COIN230602C000390002023-05-25 9:47AM EDT39.0018.550.000.000.00--30.00%
COIN230602C000395002023-05-22 1:02PM EDT39.5021.050.000.000.00--10.00%
COIN230602C000400002023-05-26 10:36AM EDT40.0018.830.000.000.00-10380.00%
COIN230602C000405002023-05-26 3:54PM EDT40.5016.700.000.000.00-170.00%
COIN230602C000410002023-05-25 10:50AM EDT41.0016.200.000.000.00-401250.00%
COIN230602C000415002023-05-24 1:23PM EDT41.5016.350.000.000.00--20.00%
COIN230602C000420002023-05-23 1:02PM EDT42.0018.550.000.000.00-140.00%
COIN230602C000425002023-05-26 10:26AM EDT42.5016.000.000.000.00-120.00%
COIN230602C000430002023-05-26 10:00AM EDT43.0014.650.000.000.00-130.00%
COIN230602C000435002023-05-26 2:54PM EDT43.5013.900.000.000.00-110.00%
COIN230602C000440002023-05-25 12:30PM EDT44.0012.500.000.000.00-920.00%
COIN230602C000445002023-05-26 10:34AM EDT44.5014.250.000.000.00-130.00%
COIN230602C000450002023-05-26 3:45PM EDT45.0011.850.000.000.00-1840.00%
COIN230602C000455002023-05-25 2:03PM EDT45.5011.750.000.000.00--160.00%
COIN230602C000460002023-05-26 9:52AM EDT46.0011.100.000.000.00-260.00%
COIN230602C000465002023-05-26 12:37PM EDT46.5011.650.000.000.00-550.00%
COIN230602C000470002023-05-26 9:33AM EDT47.0010.750.000.000.00-180.00%
COIN230602C000475002023-05-25 9:39AM EDT47.5011.000.000.000.00--120.00%
COIN230602C000480002023-05-26 3:32PM EDT48.009.320.000.000.00-17310.00%
COIN230602C000485002023-05-26 9:44AM EDT48.508.950.000.000.00-1140.00%
COIN230602C000490002023-05-25 3:16PM EDT49.008.490.000.000.00-23180.00%
COIN230602C000495002023-05-26 2:40PM EDT49.507.950.000.000.00-6130.00%
COIN230602C000500002023-05-26 3:55PM EDT50.007.450.000.000.00-3622840.00%
COIN230602C000510002023-05-26 10:55AM EDT51.007.500.000.000.00-11180.00%
COIN230602C000520002023-05-26 2:45PM EDT52.005.890.000.000.00-122650.00%
COIN230602C000530002023-05-26 11:14AM EDT53.005.480.000.000.00-10650.00%
COIN230602C000540002023-05-26 3:57PM EDT54.004.200.000.000.00-4265600.00%
COIN230602C000550002023-05-26 3:54PM EDT55.003.550.000.000.00-3767930.00%
COIN230602C000560002023-05-26 3:59PM EDT56.002.870.000.000.00-1,6711,2960.00%
COIN230602C000570002023-05-26 3:59PM EDT57.002.370.000.000.00-1,7651,3070.78%
COIN230602C000580002023-05-26 3:59PM EDT58.001.920.000.000.00-2,5671,3496.25%
COIN230602C000590002023-05-26 3:58PM EDT59.001.570.000.000.00-2,8251,12312.50%
COIN230602C000600002023-05-26 3:59PM EDT60.001.230.000.000.00-5,2703,06112.50%
COIN230602C000610002023-05-26 3:59PM EDT61.000.970.000.000.00-1,0071,20012.50%
COIN230602C000620002023-05-26 3:59PM EDT62.000.770.000.000.00-1,8171,73225.00%
COIN230602C000630002023-05-26 3:59PM EDT63.000.590.000.000.00-9901,36225.00%
COIN230602C000640002023-05-26 3:59PM EDT64.000.450.000.000.00-5452,07225.00%
COIN230602C000650002023-05-26 3:59PM EDT65.000.360.000.000.00-1,5062,41325.00%
COIN230602C000660002023-05-26 3:59PM EDT66.000.290.000.000.00-31049625.00%
COIN230602C000670002023-05-26 3:43PM EDT67.000.230.000.000.00-3611,79850.00%
COIN230602C000680002023-05-26 3:56PM EDT68.000.190.000.000.00-19547550.00%
COIN230602C000690002023-05-26 3:57PM EDT69.000.150.000.000.00-15233550.00%
COIN230602C000700002023-05-26 3:59PM EDT70.000.130.000.000.00-8761,63250.00%
COIN230602C000710002023-05-26 3:50PM EDT71.000.100.000.000.00-24242250.00%
COIN230602C000720002023-05-26 3:43PM EDT72.000.090.000.000.00-1391,22550.00%
COIN230602C000730002023-05-26 3:58PM EDT73.000.080.000.000.00-29039550.00%
COIN230602C000740002023-05-26 9:44AM EDT74.000.080.000.000.00-619250.00%
COIN230602C000750002023-05-26 3:30PM EDT75.000.060.000.000.00-2383,04950.00%
COIN230602C000760002023-05-26 2:41PM EDT76.000.060.000.000.00-22925650.00%
COIN230602C000770002023-05-26 3:56PM EDT77.000.050.000.000.00-4010750.00%
COIN230602C000780002023-05-26 3:59PM EDT78.000.040.000.000.00-85050.00%
COIN230602C000790002023-05-26 10:24AM EDT79.000.040.000.000.00-112950.00%
COIN230602C000800002023-05-26 3:57PM EDT80.000.030.000.000.00-16366350.00%
COIN230602C000810002023-05-26 3:16PM EDT81.000.030.000.000.00-1016650.00%
COIN230602C000820002023-05-26 3:54PM EDT82.000.020.000.000.00-829850.00%
COIN230602C000830002023-05-26 1:53PM EDT83.000.030.000.000.00-113450.00%
COIN230602C000840002023-05-25 3:27PM EDT84.000.020.000.000.00-317550.00%
COIN230602C000850002023-05-25 10:30AM EDT85.000.020.000.000.00-184550.00%
COIN230602C000860002023-05-24 12:56PM EDT86.000.030.000.000.00-133350.00%
COIN230602C000870002023-05-24 9:34AM EDT87.000.030.000.000.00-112150.00%
COIN230602C000880002023-05-23 12:32PM EDT88.000.050.000.000.00-5950.00%
COIN230602C000890002023-05-22 9:52AM EDT89.000.030.000.000.00-51250.00%
COIN230602C000900002023-05-25 12:07PM EDT90.000.010.000.000.00-116650.00%
COIN230602C000910002023-05-19 12:51PM EDT91.000.040.000.000.00-11250.00%
COIN230602C000920002023-05-22 11:44AM EDT92.000.020.000.000.00-111450.00%
COIN230602C000930002023-05-19 9:30AM EDT93.000.050.000.000.00-353550.00%
COIN230602C000940002023-05-17 3:38PM EDT94.000.050.000.000.00--1050.00%
COIN230602C000950002023-05-25 11:49AM EDT95.000.010.000.000.00-217550.00%
COIN230602C000960002023-05-18 9:40AM EDT96.000.030.000.000.00-101050.00%
COIN230602C000970002023-05-12 10:05AM EDT97.000.070.000.000.00--550.00%
COIN230602C000980002023-05-19 12:23PM EDT98.000.030.000.000.00-121850.00%
COIN230602C000990002023-05-15 9:51AM EDT99.000.050.000.000.00-305050.00%
COIN230602C001000002023-05-26 11:13AM EDT100.000.010.000.000.00-487750.00%
COIN230602C001050002023-05-24 12:24PM EDT105.000.010.000.000.00-2910450.00%
COIN230602C001100002023-05-24 10:51AM EDT110.000.010.000.000.00-199950.00%
COIN230602C001150002023-05-11 11:25AM EDT115.000.040.000.000.00-1250.00%
COIN230602C001200002023-05-11 10:17AM EDT120.000.030.000.000.00-102650.00%
COIN230602C001250002023-05-25 3:43PM EDT125.000.010.000.000.00-11750.00%
COIN230602C001300002023-05-10 3:20PM EDT130.000.020.000.000.00-9415050.00%
COIN230602C001350002023-05-23 10:47AM EDT135.000.010.000.000.00-2599100.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230602P000200002023-05-26 3:49PM EDT20.000.010.000.000.00-1260350.00%
COIN230602P000250002023-05-25 3:24PM EDT25.000.010.000.000.00-22151950.00%
COIN230602P000300002023-05-26 3:57PM EDT30.000.030.000.000.00-4083050.00%
COIN230602P000350002023-05-26 3:58PM EDT35.000.040.000.000.00-3482,37350.00%
COIN230602P000370002023-05-26 3:59PM EDT37.000.040.000.000.00-36333550.00%
COIN230602P000375002023-05-26 2:25PM EDT37.500.050.000.000.00-353550.00%
COIN230602P000380002023-05-26 9:54AM EDT38.000.040.000.000.00-1150.00%
COIN230602P000385002023-05-26 2:39PM EDT38.500.060.000.000.00-10445250.00%
COIN230602P000390002023-05-26 1:09PM EDT39.000.050.000.000.00-30131950.00%
COIN230602P000395002023-05-26 2:37PM EDT39.500.060.000.000.00-41240650.00%
COIN230602P000400002023-05-26 3:58PM EDT40.000.060.000.000.00-5011,87550.00%
COIN230602P000405002023-05-26 11:29AM EDT40.500.040.000.000.00-611050.00%
COIN230602P000410002023-05-26 10:07AM EDT41.000.050.000.000.00-549450.00%
COIN230602P000415002023-05-25 3:17PM EDT41.500.090.000.000.00--1450.00%
COIN230602P000420002023-05-26 3:49PM EDT42.000.080.000.000.00-1323550.00%
COIN230602P000425002023-05-26 2:09PM EDT42.500.100.000.000.00-13614650.00%
COIN230602P000430002023-05-26 3:46PM EDT43.000.100.000.000.00-36162250.00%
COIN230602P000435002023-05-26 3:58PM EDT43.500.100.000.000.00-21621450.00%
COIN230602P000440002023-05-26 3:56PM EDT44.000.100.000.000.00-5083,61350.00%
COIN230602P000445002023-05-26 3:47PM EDT44.500.130.000.000.00-375650.00%
COIN230602P000450002023-05-26 3:59PM EDT45.000.130.000.000.00-27,03426,55150.00%
COIN230602P000455002023-05-26 3:55PM EDT45.500.140.000.000.00-13640750.00%
COIN230602P000460002023-05-26 3:57PM EDT46.000.160.000.000.00-1,1211,49950.00%
COIN230602P000465002023-05-26 1:37PM EDT46.500.170.000.000.00-515550.00%
COIN230602P000470002023-05-26 3:58PM EDT47.000.190.000.000.00-35060950.00%
COIN230602P000475002023-05-26 3:30PM EDT47.500.210.000.000.00-255650.00%
COIN230602P000480002023-05-26 3:59PM EDT48.000.250.000.000.00-5481,05350.00%
COIN230602P000485002023-05-26 3:56PM EDT48.500.270.000.000.00-10914750.00%
COIN230602P000490002023-05-26 3:54PM EDT49.000.290.000.000.00-32484425.00%
COIN230602P000495002023-05-26 3:55PM EDT49.500.330.000.000.00-7516825.00%
COIN230602P000500002023-05-26 3:59PM EDT50.000.410.000.000.00-9782,47225.00%
COIN230602P000510002023-05-26 3:56PM EDT51.000.520.000.000.00-9051,06625.00%
COIN230602P000520002023-05-26 3:58PM EDT52.000.680.000.000.00-61995625.00%
COIN230602P000530002023-05-26 3:59PM EDT53.000.910.000.000.00-50690712.50%
COIN230602P000540002023-05-26 3:59PM EDT54.001.200.000.000.00-1,2411,92512.50%
COIN230602P000550002023-05-26 3:59PM EDT55.001.480.000.000.00-3,1363,06312.50%
COIN230602P000560002023-05-26 3:59PM EDT56.001.890.000.000.00-5742,0956.25%
COIN230602P000570002023-05-26 3:58PM EDT57.002.370.000.000.00-1,2361,1770.00%
COIN230602P000580002023-05-26 3:58PM EDT58.002.950.000.000.00-1,2341,3970.00%
COIN230602P000590002023-05-26 3:52PM EDT59.003.660.000.000.00-1728130.00%
COIN230602P000600002023-05-26 3:58PM EDT60.004.250.000.000.00-3471,8130.00%
COIN230602P000610002023-05-26 3:55PM EDT61.004.910.000.000.00-887860.00%
COIN230602P000620002023-05-26 3:43PM EDT62.005.940.000.000.00-722750.00%
COIN230602P000630002023-05-26 3:47PM EDT63.006.800.000.000.00-2262070.00%
COIN230602P000640002023-05-26 2:48PM EDT64.007.380.000.000.00-67760.00%
COIN230602P000650002023-05-26 3:59PM EDT65.008.320.000.000.00-471,2180.00%
COIN230602P000660002023-05-26 3:55PM EDT66.009.200.000.000.00-222510.00%
COIN230602P000670002023-05-26 1:18PM EDT67.009.400.000.000.00-21220.00%
COIN230602P000680002023-05-26 10:34AM EDT68.009.650.000.000.00-141,1760.00%
COIN230602P000690002023-05-26 10:09AM EDT69.0011.600.000.000.00-18090.00%
COIN230602P000700002023-05-26 10:46AM EDT70.0011.590.000.000.00-75930.00%
COIN230602P000710002023-05-26 11:54AM EDT71.0013.750.000.000.00-7390.00%
COIN230602P000720002023-05-26 10:05AM EDT72.0014.400.000.000.00-61240.00%
COIN230602P000730002023-05-26 1:45PM EDT73.0016.000.000.000.00-411,1390.00%
COIN230602P000740002023-05-26 12:56PM EDT74.0015.850.000.000.00-2500.00%
COIN230602P000750002023-05-26 10:45AM EDT75.0016.200.000.000.00-2660.00%
COIN230602P000760002023-05-24 2:49PM EDT76.0018.300.000.000.00-140.00%
COIN230602P000770002023-05-23 10:34AM EDT77.0016.050.000.000.00-450.00%
COIN230602P000780002023-05-25 3:14PM EDT78.0021.000.000.000.00-250.00%
COIN230602P000790002023-05-26 11:45AM EDT79.0021.350.000.000.00-6300.00%
COIN230602P000800002023-05-26 1:02PM EDT80.0021.800.000.000.00-1100.00%
COIN230602P000810002023-05-26 11:54AM EDT81.0023.650.000.000.00-9140.00%
COIN230602P000820002023-05-26 11:31AM EDT82.0024.500.000.000.00-4100.00%
COIN230602P000830002023-05-26 1:18PM EDT83.0025.000.000.000.00-350.00%
COIN230602P000840002023-05-23 1:30PM EDT84.0023.740.000.000.00-650.00%
COIN230602P000850002023-05-24 10:12AM EDT85.0027.920.000.000.00-14170.00%
COIN230602P000860002023-05-24 10:20AM EDT86.0028.800.000.000.00--110.00%
COIN230602P000870002023-05-24 3:50PM EDT87.0028.400.000.000.00--00.00%
COIN230602P000880002023-05-22 2:31PM EDT88.0028.200.000.000.00--00.00%
COIN230602P000910002023-05-24 10:56AM EDT91.0034.100.000.000.00--00.00%
COIN230602P000940002023-05-22 2:06PM EDT94.0034.150.000.000.00--00.00%
COIN230602P000960002023-05-24 12:11PM EDT96.0037.850.000.000.00--00.00%
COIN230602P000980002023-05-26 10:17AM EDT98.0040.350.000.000.00-100.00%
COIN230602P001000002023-04-25 1:46PM EDT100.0044.9842.7043.500.00-10203.13%
COIN230602P001100002023-04-14 3:45PM EDT110.0041.2552.0553.050.00--00.00%
COIN230602P001200002023-04-20 12:42PM EDT120.0057.3562.7563.550.00--0296.88%
COIN230602P001250002023-05-22 2:31PM EDT125.0065.200.000.000.00-100.00%
COIN230602P001300002023-05-22 3:50PM EDT130.0068.950.000.000.00--00.00%
COIN230602P001350002023-05-22 2:34PM EDT135.0074.900.000.000.00--00.00%