Canada markets open in 4 hours 14 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.63-6.83 (-8.38%)
At close: 04:00PM EST
72.08 -2.55 (-3.42%)
Pre-Market: 05:16AM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230210C000170002023-01-17 9:41AM EST17.0033.800.000.000.00-100.00%
COIN230210C000250002023-01-13 3:48PM EST25.0024.630.000.000.00-500.00%
COIN230210C000290002023-01-25 12:28PM EST29.0022.350.000.000.00--00.00%
COIN230210C000300002023-01-27 11:05AM EST30.0027.300.000.000.00-100.00%
COIN230210C000310002023-01-13 10:47AM EST31.0019.800.000.000.00-100.00%
COIN230210C000320002023-01-27 3:15PM EST32.0029.600.000.000.00-100.00%
COIN230210C000330002023-01-24 1:05PM EST33.0020.990.000.000.00-500.00%
COIN230210C000340002023-02-01 3:35PM EST34.0030.350.000.000.00-200.00%
COIN230210C000350002023-02-02 3:34PM EST35.0044.720.000.000.00-2100.00%
COIN230210C000360002023-02-03 1:40PM EST36.0041.880.000.000.00-100.00%
COIN230210C000370002023-02-03 3:43PM EST37.0037.000.000.000.00-100.00%
COIN230210C000380002023-02-03 11:29AM EST38.0045.500.000.000.00-4500.00%
COIN230210C000385002023-02-01 12:44PM EST38.5018.850.000.000.00--00.00%
COIN230210C000390002023-02-02 1:05PM EST39.0040.140.000.000.00-400.00%
COIN230210C000395002023-02-01 10:12AM EST39.5020.300.000.000.00--00.00%
COIN230210C000400002023-02-03 3:42PM EST40.0034.490.000.000.00-500.00%
COIN230210C000405002023-02-02 12:17PM EST40.5038.000.000.000.00--00.00%
COIN230210C000410002023-02-03 3:37PM EST41.0033.900.000.000.00-200.00%
COIN230210C000415002023-01-30 2:30PM EST41.5015.600.000.000.00--00.00%
COIN230210C000420002023-02-03 9:36AM EST42.0032.950.000.000.00-100.00%
COIN230210C000425002023-01-30 2:21PM EST42.5014.820.000.000.00--00.00%
COIN230210C000430002023-02-03 3:56PM EST43.0031.700.000.000.00-1500.00%
COIN230210C000435002023-02-03 3:12PM EST43.5032.920.000.000.00-900.00%
COIN230210C000440002023-02-03 3:54PM EST44.0029.860.000.000.00-1000.00%
COIN230210C000445002023-01-27 2:08PM EST44.5016.930.000.000.00-300.00%
COIN230210C000450002023-02-03 2:52PM EST45.0031.450.000.000.00-700.00%
COIN230210C000455002023-01-30 12:29PM EST45.5013.800.000.000.00-100.00%
COIN230210C000460002023-02-02 3:34PM EST46.0033.820.000.000.00-600.00%
COIN230210C000465002023-02-02 10:51AM EST46.5032.550.000.000.00-200.00%
COIN230210C000470002023-02-03 3:50PM EST47.0027.120.000.000.00-3400.00%
COIN230210C000475002023-01-30 2:30PM EST47.5010.250.000.000.00-500.00%
COIN230210C000480002023-02-02 2:52PM EST48.0030.730.000.000.00-1600.00%
COIN230210C000485002023-02-03 1:48PM EST48.5028.910.000.000.00-200.00%
COIN230210C000490002023-02-02 3:47PM EST49.0031.250.000.000.00-700.00%
COIN230210C000495002023-02-02 9:52AM EST49.5023.400.000.000.00-100.00%
COIN230210C000500002023-02-03 3:52PM EST50.0023.590.000.000.00-700.00%
COIN230210C000510002023-02-03 2:51PM EST51.0025.710.000.000.00-100.00%
COIN230210C000520002023-02-03 3:42PM EST52.0022.620.000.000.00-400.00%
COIN230210C000530002023-02-03 3:30PM EST53.0023.400.000.000.00-400.00%
COIN230210C000540002023-02-03 3:17PM EST54.0023.000.000.000.00-2000.00%
COIN230210C000550002023-02-03 1:47PM EST55.0022.500.000.000.00-1100.00%
COIN230210C000560002023-02-03 2:40PM EST56.0021.750.000.000.00-1600.00%
COIN230210C000570002023-02-03 3:59PM EST57.0017.700.000.000.00-1100.00%
COIN230210C000580002023-02-03 2:21PM EST58.0019.600.000.000.00-2900.00%
COIN230210C000590002023-02-03 3:59PM EST59.0016.000.000.000.00-2500.00%
COIN230210C000600002023-02-03 3:58PM EST60.0014.800.000.000.00-11400.00%
COIN230210C000610002023-02-03 3:35PM EST61.0015.000.000.000.00-800.00%
COIN230210C000620002023-02-03 3:59PM EST62.0013.350.000.000.00-8400.00%
COIN230210C000630002023-02-03 3:40PM EST63.0012.500.000.000.00-8800.00%
COIN230210C000640002023-02-03 3:43PM EST64.0011.920.000.000.00-4400.00%
COIN230210C000650002023-02-03 3:57PM EST65.0010.850.000.000.00-15800.00%
COIN230210C000660002023-02-03 3:19PM EST66.0012.270.000.000.00-2500.00%
COIN230210C000670002023-02-03 3:52PM EST67.008.850.000.000.00-6200.00%
COIN230210C000680002023-02-03 3:50PM EST68.008.600.000.000.00-13800.00%
COIN230210C000690002023-02-03 3:52PM EST69.007.850.000.000.00-3000.00%
COIN230210C000700002023-02-03 3:56PM EST70.007.500.000.000.00-19400.00%
COIN230210C000710002023-02-03 3:39PM EST71.007.220.000.000.00-10000.00%
COIN230210C000720002023-02-03 3:58PM EST72.006.150.000.000.00-10700.00%
COIN230210C000730002023-02-03 3:57PM EST73.006.000.000.000.00-7400.00%
COIN230210C000740002023-02-03 3:59PM EST74.005.680.000.000.00-66600.00%
COIN230210C000750002023-02-03 3:59PM EST75.005.350.000.000.00-1,88601.56%
COIN230210C000760002023-02-03 3:52PM EST76.004.500.000.000.00-44403.13%
COIN230210C000770002023-02-03 3:58PM EST77.004.250.000.000.00-1,12806.25%
COIN230210C000780002023-02-03 3:59PM EST78.004.250.000.000.00-2,523012.50%
COIN230210C000790002023-02-03 3:54PM EST79.003.620.000.000.00-379012.50%
COIN230210C000800002023-02-03 3:59PM EST80.003.500.000.000.00-4,086012.50%
COIN230210C000810002023-02-03 3:58PM EST81.003.100.000.000.00-365-12.50%
COIN230210C000815002023-02-03 3:19PM EST81.503.800.000.000.00-104-25.00%
COIN230210C000820002023-02-03 3:59PM EST82.002.950.000.000.00-526-25.00%
COIN230210C000825002023-02-03 3:57PM EST82.502.760.000.000.00-381-25.00%
COIN230210C000830002023-02-03 3:53PM EST83.002.430.000.000.00-664-25.00%
COIN230210C000835002023-02-03 3:59PM EST83.502.650.000.000.00-280-25.00%
COIN230210C000840002023-02-03 3:54PM EST84.002.300.000.000.00-432-25.00%
COIN230210C000850002023-02-03 3:59PM EST85.002.310.000.000.00-3,262025.00%
COIN230210C000860002023-02-03 3:57PM EST86.002.000.000.000.00-1,295-25.00%
COIN230210C000870002023-02-03 3:56PM EST87.001.850.000.000.00-2,704-25.00%
COIN230210C000880002023-02-03 3:53PM EST88.001.620.000.000.00-459-25.00%
COIN230210C000890002023-02-03 3:59PM EST89.001.680.000.000.00-133-25.00%
COIN230210C000900002023-02-03 3:59PM EST90.001.550.000.000.00-4,675050.00%
COIN230210C000910002023-02-03 3:34PM EST91.001.570.000.000.00-234-50.00%
COIN230210C000920002023-02-03 3:46PM EST92.001.250.000.000.00-835-50.00%
COIN230210C000930002023-02-03 3:54PM EST93.001.060.000.000.00-139-50.00%
COIN230210C000940002023-02-03 3:58PM EST94.001.070.000.000.00-186-50.00%
COIN230210C000950002023-02-03 3:59PM EST95.001.030.000.000.00-2,281050.00%
COIN230210C000960002023-02-03 3:54PM EST96.000.850.000.000.00-93-50.00%
COIN230210C000970002023-02-03 3:40PM EST97.000.780.000.000.00-73-50.00%
COIN230210C000980002023-02-03 3:52PM EST98.000.720.000.000.00-151-50.00%
COIN230210C000990002023-02-03 3:58PM EST99.000.670.000.000.00-190-50.00%
COIN230210C001000002023-02-03 3:59PM EST100.000.700.000.000.00-3,503050.00%
COIN230210C001010002023-02-03 3:54PM EST101.000.570.000.000.00-472-50.00%
COIN230210C001020002023-02-03 3:59PM EST102.000.610.000.000.00-265-50.00%
COIN230210C001050002023-02-03 3:48PM EST105.000.480.000.000.00-970050.00%
COIN230210C001100002023-02-03 3:59PM EST110.000.330.000.000.00-1,216050.00%
COIN230210C001150002023-02-03 3:50PM EST115.000.230.000.000.00-443050.00%
COIN230210C001200002023-02-03 3:59PM EST120.000.140.000.000.00-3,786050.00%
COIN230210C001250002023-02-03 3:58PM EST125.000.120.000.000.00-938-50.00%
COIN230210C001300002023-02-03 3:53PM EST130.000.080.000.000.00-695-50.00%
COIN230210C001350002023-02-03 3:59PM EST135.000.070.000.000.00-158-50.00%
COIN230210C001400002023-02-03 3:58PM EST140.000.050.000.000.00-263-50.00%
COIN230210C001450002023-02-03 3:56PM EST145.000.040.000.000.00-832-50.00%
COIN230210C001500002023-02-03 3:57PM EST150.000.030.000.000.00-1,124-50.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230210P000170002023-01-19 10:26AM EST17.000.030.000.000.00--050.00%
COIN230210P000180002023-02-01 3:00PM EST18.000.010.000.000.00-1050.00%
COIN230210P000190002023-01-23 10:01AM EST19.000.010.000.000.00-10050.00%
COIN230210P000200002023-02-01 10:57AM EST20.000.010.000.000.00-8050.00%
COIN230210P000210002023-01-27 10:03AM EST21.000.010.000.000.00-10050.00%
COIN230210P000220002023-01-24 10:45AM EST22.000.020.000.000.00-30050.00%
COIN230210P000230002023-01-30 2:22PM EST23.000.010.000.000.00-15050.00%
COIN230210P000240002023-01-30 12:31PM EST24.000.010.000.000.00-1050.00%
COIN230210P000250002023-02-03 10:53AM EST25.000.010.000.000.00-4050.00%
COIN230210P000260002023-01-27 12:52PM EST26.000.030.000.000.00-2050.00%
COIN230210P000270002023-01-31 9:30AM EST27.000.010.000.000.00-1050.00%
COIN230210P000280002023-01-31 1:27PM EST28.000.010.000.000.00-1050.00%
COIN230210P000290002023-01-30 10:11AM EST29.000.020.000.000.00-10100.00%
COIN230210P000300002023-02-03 9:55AM EST30.000.030.000.000.00-3050.00%
COIN230210P000310002023-02-02 3:47PM EST31.000.020.000.000.00-5050.00%
COIN230210P000320002023-02-03 3:42PM EST32.000.010.000.000.00-20050.00%
COIN230210P000330002023-02-03 1:03PM EST33.000.010.000.000.00-4050.00%
COIN230210P000340002023-02-03 11:32AM EST34.000.020.000.000.00-2050.00%
COIN230210P000350002023-02-03 12:17PM EST35.000.010.000.000.00-10050.00%
COIN230210P000360002023-02-03 1:03PM EST36.000.020.000.000.00-2050.00%
COIN230210P000370002023-02-03 1:13PM EST37.000.020.000.000.00-9050.00%
COIN230210P000380002023-02-03 2:57PM EST38.000.020.000.000.00-14050.00%
COIN230210P000385002023-02-01 10:56AM EST38.500.070.000.000.00--050.00%
COIN230210P000390002023-02-03 2:12PM EST39.000.020.000.000.00-16050.00%
COIN230210P000395002023-02-03 2:41PM EST39.500.020.000.000.00-5050.00%
COIN230210P000400002023-02-03 3:57PM EST40.000.010.000.000.00-89050.00%
COIN230210P000405002023-02-03 9:52AM EST40.500.020.000.000.00-10050.00%
COIN230210P000410002023-02-03 10:34AM EST41.000.010.000.000.00-11050.00%
COIN230210P000415002023-02-03 3:44PM EST41.500.030.000.000.00-1050.00%
COIN230210P000420002023-02-03 3:34PM EST42.000.020.000.000.00-219050.00%
COIN230210P000425002023-02-03 10:56AM EST42.500.010.000.000.00-3050.00%
COIN230210P000430002023-02-03 1:22PM EST43.000.030.000.000.00-184050.00%
COIN230210P000435002023-02-03 3:49PM EST43.500.030.000.000.00-11050.00%
COIN230210P000440002023-02-03 3:55PM EST44.000.030.000.000.00-34050.00%
COIN230210P000445002023-02-03 3:39PM EST44.500.040.000.000.00-11050.00%
COIN230210P000450002023-02-03 3:58PM EST45.000.040.000.000.00-88050.00%
COIN230210P000455002023-02-03 10:21AM EST45.500.030.000.000.00-7050.00%
COIN230210P000460002023-02-03 2:45PM EST46.000.040.000.000.00-19050.00%
COIN230210P000465002023-02-03 1:50PM EST46.500.040.000.000.00-13050.00%
COIN230210P000470002023-02-03 3:57PM EST47.000.050.000.000.00-99050.00%
COIN230210P000475002023-02-03 10:29AM EST47.500.040.000.000.00-3050.00%
COIN230210P000480002023-02-03 3:36PM EST48.000.060.000.000.00-122050.00%
COIN230210P000485002023-02-03 3:51PM EST48.500.080.000.000.00-45050.00%
COIN230210P000490002023-02-03 2:49PM EST49.000.060.000.000.00-29050.00%
COIN230210P000495002023-02-03 3:22PM EST49.500.090.000.000.00-268050.00%
COIN230210P000500002023-02-03 3:57PM EST50.000.100.000.000.00-684050.00%
COIN230210P000510002023-02-03 3:58PM EST51.000.130.000.000.00-63050.00%
COIN230210P000520002023-02-03 3:59PM EST52.000.130.000.000.00-161050.00%
COIN230210P000530002023-02-03 3:59PM EST53.000.190.000.000.00-178050.00%
COIN230210P000540002023-02-03 3:56PM EST54.000.230.000.000.00-203050.00%
COIN230210P000550002023-02-03 3:59PM EST55.000.270.000.000.00-906050.00%
COIN230210P000560002023-02-03 3:59PM EST56.000.310.000.000.00-256050.00%
COIN230210P000570002023-02-03 3:58PM EST57.000.420.000.000.00-350050.00%
COIN230210P000580002023-02-03 3:55PM EST58.000.510.000.000.00-252050.00%
COIN230210P000590002023-02-03 3:55PM EST59.000.600.000.000.00-2,860050.00%
COIN230210P000600002023-02-03 3:59PM EST60.000.720.000.000.00-2,775050.00%
COIN230210P000610002023-02-03 3:58PM EST61.000.900.000.000.00-164050.00%
COIN230210P000620002023-02-03 3:59PM EST62.001.000.000.000.00-431050.00%
COIN230210P000630002023-02-03 3:58PM EST63.001.240.000.000.00-374025.00%
COIN230210P000640002023-02-03 3:59PM EST64.001.470.000.000.00-895025.00%
COIN230210P000650002023-02-03 3:59PM EST65.001.620.000.000.00-2,387025.00%
COIN230210P000660002023-02-03 3:59PM EST66.001.960.000.000.00-550025.00%
COIN230210P000670002023-02-03 3:59PM EST67.002.220.000.000.00-268025.00%
COIN230210P000680002023-02-03 3:59PM EST68.002.530.000.000.00-3,829025.00%
COIN230210P000690002023-02-03 3:59PM EST69.002.880.000.000.00-1,015012.50%
COIN230210P000700002023-02-03 3:59PM EST70.003.350.000.000.00-10,520012.50%
COIN230210P000710002023-02-03 3:59PM EST71.003.700.000.000.00-473012.50%
COIN230210P000720002023-02-03 3:59PM EST72.004.150.000.000.00-2,04806.25%
COIN230210P000730002023-02-03 3:59PM EST73.004.670.000.000.00-1,01606.25%
COIN230210P000740002023-02-03 3:59PM EST74.005.200.000.000.00-2,44603.13%
COIN230210P000750002023-02-03 3:59PM EST75.005.600.000.000.00-4,72700.00%
COIN230210P000760002023-02-03 3:58PM EST76.006.590.000.000.00-1,25200.00%
COIN230210P000770002023-02-03 3:59PM EST77.006.900.000.000.00-4,17400.00%
COIN230210P000780002023-02-03 3:59PM EST78.007.350.000.000.00-1,59500.00%
COIN230210P000790002023-02-03 3:58PM EST79.008.500.000.000.00-79100.00%
COIN230210P000800002023-02-03 3:57PM EST80.009.140.000.000.00-3,64200.00%
COIN230210P000810002023-02-03 3:58PM EST81.0010.200.000.000.00-474-0.00%
COIN230210P000815002023-02-03 3:52PM EST81.5010.700.000.000.00-80-0.00%
COIN230210P000820002023-02-03 3:54PM EST82.0010.750.000.000.00-448-0.00%
COIN230210P000825002023-02-03 3:06PM EST82.509.700.000.000.00-235-0.00%
COIN230210P000830002023-02-03 3:55PM EST83.0011.400.000.000.00-269-0.00%
COIN230210P000835002023-02-03 3:52PM EST83.5012.300.000.000.00-79-0.00%
COIN230210P000840002023-02-03 3:54PM EST84.0012.850.000.000.00-224-0.00%
COIN230210P000850002023-02-03 3:59PM EST85.0012.630.000.000.00-54200.00%
COIN230210P000860002023-02-03 3:17PM EST86.0011.800.000.000.00-164-0.00%
COIN230210P000870002023-02-03 3:48PM EST87.0014.650.000.000.00-277-0.00%
COIN230210P000880002023-02-03 3:39PM EST88.0015.500.000.000.00-50-0.00%
COIN230210P000890002023-02-03 2:02PM EST89.0014.050.000.000.00-49-0.00%
COIN230210P000900002023-02-03 3:36PM EST90.0016.850.000.000.00-19600.00%
COIN230210P000910002023-02-03 12:07PM EST91.0012.350.000.000.00-1-0.00%
COIN230210P000920002023-02-03 3:22PM EST92.0017.750.000.000.00-1-0.00%
COIN230210P000940002023-02-03 3:02PM EST94.0019.400.000.000.00-4-0.00%
COIN230210P000950002023-02-03 11:22AM EST95.0014.050.000.000.00-100.00%
COIN230210P000980002023-02-03 11:26AM EST98.0016.850.000.000.00-2-0.00%
COIN230210P000990002023-02-03 3:22PM EST99.0024.100.000.000.00-1-0.00%
COIN230210P001000002023-02-03 3:52PM EST100.0026.900.000.000.00-27000.00%
COIN230210P001010002023-02-03 11:07AM EST101.0019.000.000.000.00-2-0.00%
COIN230210P001020002023-02-03 11:09AM EST102.0020.050.000.000.00-1-0.00%
COIN230210P001050002023-02-02 1:12PM EST105.0025.800.000.000.00--00.00%
COIN230210P001100002023-02-03 10:54AM EST110.0025.900.000.000.00-200.00%
COIN230210P001200002023-02-02 12:27PM EST120.0041.500.000.000.00--00.00%