Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
245.06-12.57 (-4.88%)
At close: 04:00PM EDT
246.20 +1.14 (+0.47%)
After hours: 07:10PM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN261218C001050002024-07-23 3:32PM EDT105.00183.00168.00172.500.00-11285.97%
COIN261218C001100002024-07-24 3:59PM EDT110.00167.25165.00170.00+0.05+0.03%21285.46%
COIN261218C001150002024-07-16 3:14PM EDT115.00171.15162.50167.000.00-31684.90%
COIN261218C001200002024-04-25 2:11PM EDT120.00148.68156.00161.000.00--179.56%
COIN261218C001250002024-07-16 3:16PM EDT125.00164.85157.50162.000.00-32684.29%
COIN261218C001300002024-07-05 10:25AM EDT130.00129.10154.50159.500.00-31783.59%
COIN261218C001350002024-05-08 9:34AM EDT135.00125.00170.50175.000.00-11106.29%
COIN261218C001400002024-07-02 11:46AM EDT140.00138.80150.00154.500.00-21083.01%
COIN261218C001450002024-06-24 11:40AM EDT145.00125.50147.50152.000.00-51182.50%
COIN261218C001500002024-07-22 3:41PM EDT150.00147.80145.00150.00-17.70-10.69%33582.25%
COIN261218C001550002024-06-28 10:21AM EDT155.00126.81143.00147.500.00-31381.95%
COIN261218C001600002024-05-10 10:27AM EDT160.00114.10143.55148.500.00-1684.83%
COIN261218C001650002024-07-19 12:57PM EDT165.00150.26138.50143.500.00-1881.51%
COIN261218C001700002024-07-15 9:49AM EDT170.00128.70136.50141.000.00-1881.11%
COIN261218C001750002024-07-02 3:07PM EDT175.00124.00134.50139.000.00-2980.92%
COIN261218C001800002024-07-19 12:37PM EDT180.00142.50132.50137.000.00-25680.71%
COIN261218C001850002024-07-17 3:54PM EDT185.00136.92130.50135.500.00-22280.70%
COIN261218C001900002024-07-22 1:01PM EDT190.00147.00129.00133.500.00-21080.66%
COIN261218C001950002024-07-15 9:41AM EDT195.00119.70127.00131.500.00-41780.35%
COIN261218C002000002024-07-24 2:18PM EDT200.00131.58125.00130.00-1.02-0.77%296480.24%
COIN261218C002100002024-07-24 3:49PM EDT210.00125.68122.00125.90+10.98+9.57%63879.90%
COIN261218C002200002024-07-23 10:51AM EDT220.00139.00118.60122.250.00-14579.49%
COIN261218C002300002024-07-24 9:36AM EDT230.00130.70115.55118.85+2.31+1.80%13579.24%
COIN261218C002400002024-07-22 1:46PM EDT240.00130.07112.00116.500.00-26979.12%
COIN261218C002500002024-07-24 3:33PM EDT250.00111.00109.85113.50-16.06-12.64%3417579.22%
COIN261218C002600002024-07-24 3:17PM EDT260.00108.00106.75111.00-11.00-9.24%49179.06%
COIN261218C002700002024-07-23 10:49AM EDT270.00122.85104.20107.900.00-25478.81%
COIN261218C002800002024-07-22 1:57PM EDT280.00116.05101.35105.50-1.31-1.12%11878.64%
COIN261218C002900002024-07-22 9:36AM EDT290.00114.9599.00102.950.00-13978.54%
COIN261218C003000002024-07-24 2:41PM EDT300.0098.9096.75100.45-14.71-12.95%227278.44%
COIN261218C003100002024-07-23 2:05PM EDT310.0096.4393.6597.90-8.54-8.14%1677.96%
COIN261218C003200002024-07-23 10:33AM EDT320.0093.9391.5095.90-17.10-15.40%11277.96%
COIN261218C003300002024-07-15 10:50AM EDT330.0087.2189.8093.500.00-21477.93%
COIN261218C003400002024-07-18 3:56PM EDT340.0081.0087.6591.400.00-22077.81%
COIN261218C003500002024-07-24 9:58AM EDT350.0092.5085.0089.45-7.58-7.57%1014077.51%
COIN261218C003600002024-07-23 11:33AM EDT360.0085.1483.2086.95-13.08-13.32%12177.28%
COIN261218C003700002024-07-24 12:56PM EDT370.0086.5581.0085.95-13.45-13.45%19077.39%
COIN261218C003800002024-07-22 2:51PM EDT380.0094.2579.6583.850.00-101377.37%
COIN261218C003900002024-07-19 3:26PM EDT390.0087.9477.3582.000.00-8977.08%
COIN261218C004000002024-07-24 2:41PM EDT400.0078.7075.9580.50-12.85-14.04%67677.18%
COIN261218C004100002024-07-23 10:22AM EDT410.0090.4574.0077.450.00-13876.54%
COIN261218C004200002024-07-15 9:41AM EDT420.0066.3072.0076.700.00-14076.62%
COIN261218C004300002024-07-22 1:30PM EDT430.0083.8470.6075.450.00-1676.71%
COIN261218C004400002024-07-22 2:51PM EDT440.0082.9569.4572.900.00-102576.41%
COIN261218C004500002024-07-22 1:08PM EDT450.0069.2168.5571.30-12.34-15.13%454476.49%
COIN261218C004600002024-07-18 3:46PM EDT460.0061.6766.4071.000.00-2476.56%
COIN261218C004700002024-07-18 2:33PM EDT470.0060.8564.8069.400.00-421276.35%
COIN261218C004800002024-06-25 10:08AM EDT480.0052.6163.5567.900.00-411276.27%
COIN261218C004900002024-07-15 11:07AM EDT490.0060.5062.1066.100.00-110175.99%
COIN261218C005000002024-07-24 11:50AM EDT500.0066.9060.7564.95-7.60-10.20%129775.95%
COIN261218C005100002024-07-24 3:00PM EDT510.0061.5061.0063.85-6.54-9.61%1221076.42%
PutsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN261218P001050002024-07-22 1:36PM EDT105.0018.3517.9520.750.00-35169.17%
COIN261218P001100002024-07-17 11:59AM EDT110.0020.9019.8522.750.00-11669.04%
COIN261218P001150002024-07-23 1:22PM EDT115.0021.7522.2024.000.00-12268.58%
COIN261218P001200002024-07-05 2:54PM EDT120.0026.7124.2525.900.00-11068.30%
COIN261218P001250002024-07-24 12:23PM EDT125.0026.2526.0027.65+0.80+3.14%64067.65%
COIN261218P001300002024-07-24 11:17AM EDT130.0027.8527.9029.85-0.81-2.83%13367.33%
COIN261218P001350002024-05-28 12:52PM EDT135.0033.7532.3034.550.00-61469.95%
COIN261218P001400002024-07-23 10:23AM EDT140.0031.1032.5534.200.00-164866.98%
COIN261218P001450002024-07-22 3:06PM EDT145.0033.6734.0036.550.00-21866.32%
COIN261218P001500002024-07-24 11:25AM EDT150.0035.8037.1038.85+0.08+0.22%63366.49%
COIN261218P001550002024-07-18 3:35PM EDT155.0041.4639.2541.300.00-1166.17%
COIN261218P001600002024-07-23 1:40PM EDT160.0040.2541.3043.650.00-15565.70%
COIN261218P001650002024-07-22 12:15PM EDT165.0043.1043.0547.200.00-11865.64%
COIN261218P001700002024-07-19 1:03PM EDT170.0046.8045.5049.750.00-1165.38%
COIN261218P001750002024-07-23 3:48PM EDT175.0048.0048.9551.250.00-183265.06%
COIN261218P001800002024-07-23 1:41PM EDT180.0050.0051.5553.850.00-155064.82%
COIN261218P001850002024-07-23 11:00AM EDT185.0051.5253.9056.550.00-1264.47%
COIN261218P001900002024-07-23 11:00AM EDT190.0054.0256.6560.100.00-11664.64%
COIN261218P001950002024-07-19 2:58PM EDT195.0059.2959.2062.100.00-14564.00%
COIN261218P002000002024-07-24 10:16AM EDT200.0062.0062.1564.50+1.70+2.82%13463.69%
COIN261218P002100002024-07-22 1:46PM EDT210.0065.4668.1570.750.00-29163.61%
COIN261218P002200002024-07-16 3:26PM EDT220.0072.5574.1076.750.00-44663.27%
COIN261218P002300002024-07-17 12:59PM EDT230.0080.0580.1082.750.00-11262.83%
COIN261218P002400002024-07-23 2:41PM EDT240.0084.0086.0089.250.00-26762.45%
COIN261218P002500002024-07-24 9:58AM EDT250.0092.0092.5595.50+3.32+3.74%25662.11%
COIN261218P002600002024-07-23 11:34AM EDT260.0093.8099.10101.800.00-3861.71%
COIN261218P002700002024-07-23 10:35AM EDT270.00100.40106.00108.600.00-1761.51%
COIN261218P002800002024-07-11 10:30AM EDT280.00117.00112.50117.000.00-11161.66%
COIN261218P002900002024-07-23 11:36AM EDT290.00114.00119.50122.300.00-11560.81%
COIN261218P003000002024-07-24 10:54AM EDT300.00124.00126.50129.350.00-11060.50%
COIN261218P003100002024-04-16 11:52AM EDT310.00153.30148.00152.900.00-8770.75%
COIN261218P003200002024-06-18 12:25PM EDT320.00146.57143.50147.650.00-4462.10%
COIN261218P003300002024-06-17 10:32AM EDT330.00154.46142.50146.500.00-5956.19%
COIN261218P003400002024-07-11 3:50PM EDT340.00166.03155.10158.550.00-31959.14%
COIN261218P003500002024-06-24 1:04PM EDT350.00179.40162.50166.100.00-12158.82%
COIN261218P003600002024-07-03 11:08AM EDT360.00178.51170.00174.450.00-1958.73%
COIN261218P003700002024-07-23 3:41PM EDT370.00173.05178.00181.650.00-92158.38%
COIN261218P003800002024-07-23 2:41PM EDT380.00180.81185.55189.000.00-3957.87%
COIN261218P003900002024-07-22 3:35PM EDT390.00186.55193.10196.950.00-22457.51%
COIN261218P004000002024-07-23 12:36PM EDT400.00194.47201.00205.100.00-21757.29%
COIN261218P004100002024-07-24 11:45AM EDT410.00211.38209.05213.05+10.54+5.25%41557.00%
COIN261218P004200002024-07-24 2:20PM EDT420.00216.42217.00221.25+5.06+2.39%21456.71%
COIN261218P004300002024-07-23 3:33PM EDT430.00219.46225.00229.500.00-6756.42%
COIN261218P004400002024-07-23 11:53AM EDT440.00224.82233.20237.450.00-4856.04%
COIN261218P004500002024-07-23 3:17PM EDT450.00235.12241.50245.950.00-61355.85%
COIN261218P004600002024-07-02 9:48AM EDT460.00254.64249.50253.350.00-11355.13%
COIN261218P004700002024-07-22 1:55PM EDT470.00249.15258.00262.500.00-2955.15%
COIN261218P004800002024-07-24 12:51PM EDT480.00264.36266.00271.00-3.57-1.33%42154.73%
COIN261218P004900002024-07-16 10:43AM EDT490.00275.97274.50279.500.00-21554.44%
COIN261218P005000002024-07-24 9:36AM EDT500.00278.35283.00288.00-0.80-0.29%62354.11%
COIN261218P005100002024-07-24 10:32AM EDT510.00284.65291.50296.50+1.90+0.67%185553.75%