Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.50-3.14 (-1.27%)
At close: 04:00PM EDT
244.20 -0.30 (-0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:125.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240621C001250002024-06-13 11:18AM EDT2024-06-21122.04118.15120.900.00-11,276182.81%
COIN240628C001250002024-06-10 11:12AM EDT2024-06-28124.07118.00121.250.00-111147.07%
COIN240719C001250002024-06-11 3:50PM EDT2024-07-19120.07118.90121.550.00-912117.09%
COIN240816C001250002024-05-20 11:30AM EDT2024-08-1688.23119.85122.700.00-34102.95%
COIN240920C001250002024-06-12 10:50AM EDT2024-09-20136.65121.25124.350.00-415495.11%
COIN241018C001250002024-05-28 1:49PM EDT2024-10-18122.39122.60125.600.00-2591.52%
COIN241115C001250002024-05-28 10:50AM EDT2024-11-15122.23124.45127.100.00-1490.61%
COIN241220C001250002024-06-14 2:20PM EDT2024-12-20122.75126.50129.40+15.75+14.72%1089.99%
COIN250117C001250002024-06-14 2:52PM EDT2025-01-17125.40128.80130.55-20.60-14.11%82,06389.59%
COIN250221C001250002024-05-22 9:35AM EDT2025-02-21114.35130.60133.250.00-222589.54%
COIN250321C001250002024-06-14 10:27AM EDT2025-03-21134.40132.05135.20-17.26-11.38%17689.35%
COIN250620C001250002024-06-13 11:40AM EDT2025-06-20139.04137.10140.500.00-103588.69%
COIN251219C001250002024-05-29 9:44AM EDT2025-12-19141.88146.65149.600.00-110588.12%
COIN260116C001250002024-04-30 12:33PM EDT2026-01-16120.00139.55142.450.00-110174.47%
COIN260515C001250002024-06-06 12:15PM EDT2026-05-15163.67151.25155.500.00-11485.91%
COIN260918C001250002024-06-07 11:05AM EDT2026-09-18174.50156.00160.500.00-3185.61%
COIN261218C001250002024-06-11 9:49AM EDT2026-12-18154.00159.00163.500.00-12285.08%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240621P001250002024-06-14 3:55PM EDT2024-06-210.030.010.08+0.01+50.00%232,001193.75%
COIN240628P001250002024-06-07 12:53PM EDT2024-06-280.050.000.800.00-1029172.17%
COIN240719P001250002024-06-14 1:41PM EDT2024-07-190.200.070.52+0.01+5.26%15322101.76%
COIN240816P001250002024-06-14 2:40PM EDT2024-08-160.730.450.87+0.08+12.31%108385.35%
COIN240920P001250002024-06-13 3:32PM EDT2024-09-201.371.021.600.00-1965877.34%
COIN241018P001250002024-06-13 1:38PM EDT2024-10-182.151.772.790.00-163776.66%
COIN241115P001250002024-06-14 11:43AM EDT2024-11-153.503.403.95+0.05+1.45%125877.87%
COIN241220P001250002024-06-12 9:55AM EDT2024-12-204.234.454.850.00-107474.88%
COIN250117P001250002024-06-14 12:50PM EDT2025-01-176.405.606.00+0.70+12.28%11,15474.48%
COIN250221P001250002024-06-05 10:57AM EDT2025-02-218.147.357.850.00-2275.20%
COIN250321P001250002024-06-13 2:39PM EDT2025-03-218.758.509.050.00-5329474.85%
COIN250620P001250002024-05-21 3:14PM EDT2025-06-2015.1011.9513.450.00-119174.40%
COIN251219P001250002024-06-06 3:19PM EDT2025-12-1919.2418.4019.950.00-17272.42%
COIN260116P001250002024-06-11 11:50AM EDT2026-01-1621.5019.8021.150.00-16572.81%
COIN260515P001250002024-06-06 2:17PM EDT2026-05-1522.8022.6024.850.00-43071.17%
COIN260918P001250002024-06-12 11:25AM EDT2026-09-1825.6524.9528.550.00-3669.59%
COIN261218P001250002024-06-12 2:57PM EDT2026-12-1827.2926.9530.600.00-314568.63%