Canada markets close in 3 hours 25 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
211.48-14.38 (-6.37%)
As of 12:35PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240628C000700002024-06-20 9:55AM EDT70.00168.48141.90145.750.00--1620.51%
COIN240628C000750002024-05-23 1:44PM EDT75.00150.36148.75153.300.00--11,025.10%
COIN240628C000950002024-05-31 11:14AM EDT95.00131.27117.30120.000.00-22456.35%
COIN240628C001000002024-06-20 3:46PM EDT100.00134.00112.10115.050.00--1427.25%
COIN240628C001050002024-05-13 11:39AM EDT105.0097.62148.85151.400.00-111,347.85%
COIN240628C001150002024-06-12 3:48PM EDT115.00140.0697.2599.900.00--1358.11%
COIN240628C001200002024-06-21 10:54AM EDT120.00103.2592.7595.550.00-13357.81%
COIN240628C001250002024-06-21 2:11PM EDT125.0096.4886.8589.950.00-1213310.16%
COIN240628C001300002024-06-24 9:50AM EDT130.0087.6383.0085.10-17.95-17.00%25312.89%
COIN240628C001350002024-06-18 1:05PM EDT135.00103.8577.8579.850.00-12287.06%
COIN240628C001400002024-06-21 3:07PM EDT140.0083.0873.0574.900.00-12271.97%
COIN240628C001450002024-06-21 3:07PM EDT145.0077.9268.0070.400.00-15259.72%
COIN240628C001500002024-06-21 3:49PM EDT150.0066.7161.8565.10-7.14-9.67%28221.88%
COIN240628C001550002024-06-21 3:35PM EDT155.0068.7357.6560.050.00-11215.09%
COIN240628C001600002024-06-21 3:10PM EDT160.0062.7052.5555.050.00-59196.97%
COIN240628C001650002024-06-21 11:41AM EDT165.0059.4247.7050.200.00-1141183.84%
COIN240628C001700002024-06-24 12:14PM EDT170.0043.2543.3044.70-11.91-21.59%8156168.46%
COIN240628C001750002024-06-21 10:11AM EDT175.0048.6137.9540.200.00-119153.61%
COIN240628C001800002024-06-21 9:45AM EDT180.0046.5032.9535.250.00-1030137.79%
COIN240628C001850002024-06-21 10:11AM EDT185.0039.1528.8029.850.00-114125.32%
COIN240628C001900002024-06-20 1:06PM EDT190.0030.1123.1525.10-13.96-31.68%210105.66%
COIN240628C001950002024-06-21 2:45PM EDT195.0028.9519.7521.800.00-1939111.30%
COIN240628C002000002024-06-24 12:07PM EDT200.0015.5415.7016.25-9.90-38.92%448694.87%
COIN240628C002050002024-06-24 11:56AM EDT205.0011.8511.1512.45-8.75-42.48%256183.89%
COIN240628C002100002024-06-24 12:15PM EDT210.009.008.859.35-9.65-51.74%3099184.79%
COIN240628C002150002024-06-24 12:19PM EDT215.006.496.206.50-8.26-56.00%1,06226580.25%
COIN240628C002175002024-06-24 12:19PM EDT217.505.405.305.55-7.55-58.30%1,5208480.71%
COIN240628C002200002024-06-24 12:19PM EDT220.004.504.404.55-6.90-60.53%3,29298279.71%
COIN240628C002225002024-06-24 12:19PM EDT222.503.743.703.80-6.16-62.47%88831179.93%
COIN240628C002250002024-06-24 12:20PM EDT225.003.002.953.10-5.60-65.04%2,2611,19978.96%
COIN240628C002275002024-06-24 12:20PM EDT227.502.472.342.55-4.93-66.62%55243478.52%
COIN240628C002300002024-06-24 12:20PM EDT230.002.002.002.09-4.35-67.97%2,6331,56979.39%
COIN240628C002325002024-06-24 12:17PM EDT232.501.751.581.73-3.65-67.59%62446179.44%
COIN240628C002350002024-06-24 12:19PM EDT235.001.371.311.44-3.28-71.93%1,22085480.30%
COIN240628C002375002024-06-24 12:16PM EDT237.501.091.101.13-2.86-72.41%47626,10380.62%
COIN240628C002400002024-06-24 12:17PM EDT240.000.900.870.90-2.45-73.13%1,6322,08780.57%
COIN240628C002425002024-06-24 12:15PM EDT242.500.750.650.75-2.08-73.50%83195980.62%
COIN240628C002450002024-06-24 12:17PM EDT245.000.700.540.69-1.70-70.83%8501,20882.67%
COIN240628C002475002024-06-24 12:17PM EDT247.500.460.400.56-1.54-77.00%29632882.52%
COIN240628C002500002024-06-24 12:19PM EDT250.000.380.360.40-1.31-77.51%2,9293,55582.72%
COIN240628C002525002024-06-24 12:13PM EDT252.500.320.280.39-1.08-77.14%27829884.67%
COIN240628C002550002024-06-24 12:18PM EDT255.000.250.240.28-0.94-78.99%5241,09884.57%
COIN240628C002575002024-06-24 12:15PM EDT257.500.240.210.24-0.75-75.76%15527786.04%
COIN240628C002600002024-06-24 12:16PM EDT260.000.170.160.20-0.71-80.68%1,1552,79586.43%
COIN240628C002625002024-06-24 11:46AM EDT262.500.150.060.17-0.56-78.87%2922584.18%
COIN240628C002650002024-06-24 12:15PM EDT265.000.130.120.16-0.47-78.33%25582789.65%
COIN240628C002675002024-06-24 12:10PM EDT267.500.100.080.13-0.42-80.77%7812589.26%
COIN240628C002700002024-06-24 12:16PM EDT270.000.090.070.10-0.36-80.00%4744,53889.84%
COIN240628C002725002024-06-24 11:01AM EDT272.500.100.060.08-0.22-68.75%5029690.43%
COIN240628C002750002024-06-24 12:08PM EDT275.000.090.050.09-0.26-74.29%23098193.36%
COIN240628C002775002024-06-24 11:19AM EDT277.500.080.010.08-0.20-71.43%7616291.41%
COIN240628C002800002024-06-24 12:19PM EDT280.000.060.040.07-0.16-80.00%9453,18196.09%
COIN240628C002825002024-06-24 11:19AM EDT282.500.070.020.11-0.18-72.00%86144100.39%
COIN240628C002850002024-06-24 11:48AM EDT285.000.040.030.06-0.13-76.47%4247699.22%
COIN240628C002900002024-06-24 12:12PM EDT290.000.030.020.03-0.11-78.57%34892797.66%
COIN240628C002950002024-06-24 12:11PM EDT295.000.010.010.03-0.10-90.91%12271100.00%
COIN240628C003000002024-06-24 12:12PM EDT300.000.020.010.02-0.06-75.00%1733,036101.56%
COIN240628C003050002024-06-24 11:28AM EDT305.000.020.010.06-0.04-66.67%19154115.63%
COIN240628C003100002024-06-24 11:53AM EDT310.000.020.000.02-0.06-75.00%121,059106.25%
COIN240628C003150002024-06-24 11:54AM EDT315.000.050.000.050.00-23122120.31%
COIN240628C003200002024-06-24 12:12PM EDT320.000.030.010.03-0.14-82.35%11524121.88%
COIN240628C003250002024-06-24 11:13AM EDT325.000.010.000.07-0.03-75.00%106102132.81%
COIN240628C003300002024-06-24 10:14AM EDT330.000.010.000.06-0.02-66.67%3205135.16%
COIN240628C003350002024-06-24 10:06AM EDT335.000.010.000.03-0.02-66.67%31102131.25%
COIN240628C003400002024-06-24 12:13PM EDT340.000.010.000.05-0.06-85.71%2111140.63%
COIN240628C003450002024-06-24 9:40AM EDT345.000.010.000.23-0.05-83.33%3987168.95%
COIN240628C003500002024-06-21 3:46PM EDT350.000.020.000.100.00-27275158.59%
COIN240628C003600002024-06-24 9:30AM EDT360.000.040.000.24-0.02-33.33%1119182.42%
COIN240628C003700002024-06-21 12:25PM EDT370.000.060.000.240.00-2152190.23%
COIN240628C003800002024-06-21 3:39PM EDT380.000.010.000.050.00-120304169.53%
COIN240628C003900002024-06-21 10:13AM EDT390.000.050.000.050.00-1015176.56%
COIN240628C004000002024-06-21 12:42PM EDT400.000.050.000.010.00-3178162.50%
COIN240628C004100002024-06-21 12:18PM EDT410.000.010.000.020.00-5674175.00%
COIN240628C004200002024-06-24 9:34AM EDT420.000.010.000.010.00-3217171.88%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240628P000600002024-05-24 10:25AM EDT60.000.160.000.440.00-11467.97%
COIN240628P000700002024-06-07 3:21PM EDT70.000.160.000.010.00-33287.50%
COIN240628P000900002024-06-21 9:43AM EDT90.000.010.000.230.00-1011299.22%
COIN240628P000950002024-06-24 9:38AM EDT95.000.010.000.020.00-11211221.88%
COIN240628P001000002024-06-24 10:18AM EDT100.000.020.000.02+0.01+100.00%1875206.25%
COIN240628P001050002024-06-21 10:18AM EDT105.000.050.000.030.00-1111201.56%
COIN240628P001100002024-06-24 12:14PM EDT110.000.020.000.03-0.01-33.33%6360189.06%
COIN240628P001150002024-06-24 12:13PM EDT115.000.020.010.02-0.01-33.33%2030176.56%
COIN240628P001200002024-06-24 11:22AM EDT120.000.030.010.03+0.02+200.00%277170.31%
COIN240628P001250002024-06-24 11:50AM EDT125.000.020.010.03-0.02-50.00%6439157.81%
COIN240628P001300002024-06-24 11:54AM EDT130.000.030.010.04-0.01-25.00%1019150.00%
COIN240628P001350002024-06-24 10:18AM EDT135.000.020.010.07-0.05-71.43%1645146.88%
COIN240628P001400002024-06-24 10:18AM EDT140.000.030.010.07-0.01-25.00%15188135.94%
COIN240628P001450002024-06-24 10:04AM EDT145.000.050.030.05-0.02-28.57%19700125.00%
COIN240628P001500002024-06-24 12:14PM EDT150.000.050.010.06-0.03-37.50%1451,134113.28%
COIN240628P001550002024-06-24 10:38AM EDT155.000.050.010.11-0.02-28.57%4151109.77%
COIN240628P001600002024-06-24 11:54AM EDT160.000.070.060.08-0.02-22.22%451,165101.56%
COIN240628P001650002024-06-24 11:56AM EDT165.000.100.030.11-0.01-9.09%8321091.60%
COIN240628P001700002024-06-24 11:57AM EDT170.000.130.060.20-0.02-13.33%10840189.06%
COIN240628P001750002024-06-24 12:16PM EDT175.000.190.150.19+0.05+35.71%23738682.13%
COIN240628P001800002024-06-24 12:14PM EDT180.000.270.150.30+0.08+42.11%47756275.10%
COIN240628P001850002024-06-24 12:16PM EDT185.000.410.380.47+0.16+64.00%1,0281,99673.00%
COIN240628P001900002024-06-24 12:18PM EDT190.000.700.600.73+0.33+89.19%79897068.16%
COIN240628P001950002024-06-24 12:19PM EDT195.001.151.061.21+0.57+90.48%1,16765365.06%
COIN240628P002000002024-06-24 12:19PM EDT200.001.921.932.00+1.02+113.33%3,7354,48563.01%
COIN240628P002050002024-06-24 12:19PM EDT205.003.233.153.30+1.75+118.24%9421,75760.79%
COIN240628P002100002024-06-24 12:20PM EDT210.005.054.955.15+2.75+119.57%1,8571,51358.55%
COIN240628P002150002024-06-24 12:19PM EDT215.007.307.307.75+3.82+109.77%1,5791,34156.15%
COIN240628P002175002024-06-24 12:20PM EDT217.508.908.759.10+4.61+106.96%91316353.81%
COIN240628P002200002024-06-24 12:19PM EDT220.0010.3010.0010.65+5.15+100.00%1,0731,73353.08%
COIN240628P002225002024-06-24 11:54AM EDT222.5012.9511.9512.90+6.75+108.87%12347750.78%
COIN240628P002250002024-06-24 12:16PM EDT225.0014.2513.9514.35+6.85+92.57%4002,11747.90%
COIN240628P002275002024-06-24 12:05PM EDT227.5017.0415.3516.40+7.84+85.22%6936543.51%
COIN240628P002300002024-06-24 12:11PM EDT230.0018.6017.6519.05+8.35+81.46%9041,84452.39%
COIN240628P002325002024-06-24 11:58AM EDT232.5021.1719.7521.05+7.70+57.16%5024134.77%
COIN240628P002350002024-06-24 12:12PM EDT235.0022.6522.0523.20+8.50+60.07%8081,6390.00%
COIN240628P002375002024-06-24 12:15PM EDT237.5024.9324.3525.50+8.61+52.76%783160.00%
COIN240628P002400002024-06-24 12:15PM EDT240.0026.6026.2527.45+9.40+54.65%1276280.00%
COIN240628P002425002024-06-24 12:11PM EDT242.5029.1927.9029.80+8.15+38.74%223170.00%
COIN240628P002450002024-06-24 11:38AM EDT245.0030.2031.3532.45+8.50+39.17%317520.00%
COIN240628P002475002024-06-24 10:43AM EDT247.5034.1733.2535.40+10.20+42.55%2820.00%
COIN240628P002500002024-06-24 11:55AM EDT250.0037.0036.0537.20+10.65+40.42%304550.00%
COIN240628P002525002024-06-21 2:29PM EDT252.5031.1737.9040.300.00-8340.00%
COIN240628P002550002024-06-24 11:21AM EDT255.0038.9540.3542.50+6.19+18.90%132000.00%
COIN240628P002575002024-06-24 9:54AM EDT257.5040.1943.0545.00+5.29+15.16%6300.00%
COIN240628P002600002024-06-24 10:35AM EDT260.0041.8145.4547.15+7.43+21.61%252370.00%
COIN240628P002625002024-06-21 1:19PM EDT262.5038.0048.0050.050.00-2270.00%
COIN240628P002650002024-06-18 1:46PM EDT265.0029.4750.4052.600.00-2190.00%
COIN240628P002700002024-06-24 10:46AM EDT270.0052.5454.7557.55+5.07+10.68%5580.00%
COIN240628P002750002024-06-14 2:12PM EDT275.0037.7560.3063.150.00-1100.00%
COIN240628P002775002024-06-18 2:53PM EDT277.5041.3262.2064.900.00-150.00%
COIN240628P002800002024-06-24 9:32AM EDT280.0063.0965.2567.05+20.06+46.62%1800.00%
COIN240628P002825002024-06-20 3:11PM EDT282.5049.7067.7070.200.00--10.00%
COIN240628P002850002024-05-13 1:06PM EDT285.0086.8533.9036.200.00-310.00%
COIN240628P002900002024-06-24 11:07AM EDT290.0074.6775.2077.05+38.67+107.42%550.00%
COIN240628P002950002024-06-13 9:42AM EDT295.0042.5080.4582.950.00-110.00%
COIN240628P003000002024-06-17 3:49PM EDT300.0055.6084.7587.750.00-400.00%
COIN240628P003050002024-06-12 2:00PM EDT305.0048.5089.8092.550.00-100.00%
COIN240628P003100002024-06-11 9:30AM EDT310.0068.9094.8598.000.00--00.00%
COIN240628P003150002024-05-28 2:42PM EDT315.0080.70100.00103.150.00-400.00%
COIN240628P003200002024-06-12 3:47PM EDT320.0066.00104.60107.950.00-200.00%
COIN240628P003250002024-06-21 12:10PM EDT325.0097.35109.80113.050.00-200.00%
COIN240628P003350002024-06-12 2:00PM EDT335.0076.06119.55123.150.00--00.00%
COIN240628P003400002024-06-12 2:00PM EDT340.0081.05124.70128.150.00--00.00%
COIN240628P003500002024-05-13 9:53AM EDT350.00144.0094.2596.350.00-200.00%