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:160.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240621C001600002024-06-14 3:53PM EDT2024-06-2183.0083.2085.70-1.75-2.06%182,161226.03%
COIN240628C001600002024-06-12 12:27PM EDT2024-06-2899.8083.1586.500.00-15115.33%
COIN240719C001600002024-06-14 3:57PM EDT2024-07-1984.6084.6087.15-14.90-14.97%820090.55%
COIN240816C001600002024-06-13 12:24PM EDT2024-08-1689.6387.6590.300.00-74890.16%
COIN240920C001600002024-06-11 2:14PM EDT2024-09-2089.2190.6093.050.00-625384.47%
COIN241018C001600002024-06-06 2:16PM EDT2024-10-18110.8493.5596.100.00-41384.53%
COIN241115C001600002024-06-03 10:08AM EDT2024-11-1588.9197.3099.350.00-2786.22%
COIN241220C001600002024-06-11 1:25PM EDT2024-12-2096.3499.90102.700.00-8984.90%
COIN250117C001600002024-06-13 9:30AM EDT2025-01-17111.80102.85105.400.00-180585.32%
COIN250221C001600002024-05-20 1:02PM EDT2025-02-2183.60106.15108.350.00-1285.28%
COIN250321C001600002024-06-06 2:29PM EDT2025-03-21124.89108.20110.950.00-137985.15%
COIN250620C001600002024-06-12 11:05AM EDT2025-06-20128.05115.25117.950.00-110184.96%
COIN251219C001600002024-06-12 2:20PM EDT2025-12-19144.54127.35130.650.00-136985.36%
COIN260116C001600002024-05-28 10:52AM EDT2026-01-16127.76129.00131.450.00-417484.81%
COIN260515C001600002024-04-16 10:28AM EDT2026-05-15113.80104.20107.050.00-22150.79%
COIN260918C001600002024-05-02 3:48PM EDT2026-09-18133.05125.00129.500.00-2167.96%
COIN261218C001600002024-05-10 10:27AM EDT2026-12-18114.10143.55148.500.00-1683.58%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240621P001600002024-06-14 3:27PM EDT2024-06-210.070.060.26-0.01-12.50%1121,764161.33%
COIN240628P001600002024-06-14 3:05PM EDT2024-06-280.180.100.26+0.04+28.57%151,102105.86%
COIN240705P001600002024-06-14 3:00PM EDT2024-07-050.250.110.35+0.05+25.00%1257387.11%
COIN240712P001600002024-06-13 11:14AM EDT2024-07-120.380.360.600.00-1783.45%
COIN240719P001600002024-06-14 3:40PM EDT2024-07-190.660.460.84+0.10+17.86%341,27878.08%
COIN240726P001600002024-06-11 2:07PM EDT2024-07-261.270.392.270.00--381.69%
COIN240816P001600002024-06-14 2:30PM EDT2024-08-163.032.552.81+0.43+16.54%1015778.08%
COIN240920P001600002024-06-14 3:14PM EDT2024-09-205.204.855.10+0.61+13.29%356674.27%
COIN241018P001600002024-06-14 2:57PM EDT2024-10-187.336.757.15+0.38+5.47%161572.98%
COIN241115P001600002024-06-14 12:31PM EDT2024-11-1510.259.459.85-1.35-11.64%152174.37%
COIN241220P001600002024-06-13 9:51AM EDT2024-12-2010.8511.6512.750.00-123673.69%
COIN250117P001600002024-06-14 2:37PM EDT2025-01-1714.6012.8514.10+0.89+6.49%13037571.70%
COIN250221P001600002024-06-13 10:15AM EDT2025-02-2115.6516.3017.100.00-12173.24%
COIN250321P001600002024-06-10 12:38PM EDT2025-03-2118.2717.9018.950.00-123072.78%
COIN250620P001600002024-06-12 10:53AM EDT2025-06-2022.5822.9524.650.00-3014171.90%
COIN251219P001600002024-05-06 12:15PM EDT2025-12-1939.5633.1533.950.00-111071.40%
COIN260116P001600002024-06-12 12:34PM EDT2026-01-1632.5933.0035.450.00-426170.50%
COIN260515P001600002024-05-28 12:03PM EDT2026-05-1540.0536.1539.200.00-11368.12%
COIN260918P001600002024-06-05 2:37PM EDT2026-09-1842.1440.6044.000.00-1267.53%
COIN261218P001600002024-06-12 1:47PM EDT2026-12-1842.5743.8045.800.00-13966.57%