Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.86-9.17 (-3.90%)
At close: 04:00PM EDT
225.24 -0.62 (-0.27%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240628C001700002024-06-21 11:24AM EDT2024-06-2855.1654.9057.65-14.24-20.52%1155112.79%
COIN240719C001700002024-06-21 11:45AM EDT2024-07-1955.9756.0560.00-37.07-39.84%520881.25%
COIN240726C001700002024-06-13 2:25PM EDT2024-07-2677.9456.5060.800.00-1178.13%
COIN240816C001700002024-06-21 10:48AM EDT2024-08-1661.0760.4563.70-14.03-18.68%21580.84%
COIN240920C001700002024-06-21 1:45PM EDT2024-09-2063.0065.5567.90-15.15-19.39%231680.05%
COIN241018C001700002024-06-12 12:42PM EDT2024-10-18100.5069.1071.600.00-11980.35%
COIN241115C001700002024-05-14 12:33PM EDT2024-11-1561.0092.1094.450.00-12126.54%
COIN241220C001700002024-06-21 9:52AM EDT2024-12-2076.5877.0580.00-18.42-19.39%51882.78%
COIN250117C001700002024-06-20 11:11AM EDT2025-01-1791.1280.0082.500.00-261,27882.44%
COIN250221C001700002024-05-09 3:54PM EDT2025-02-2175.8899.55103.100.00-11112.59%
COIN250321C001700002024-06-20 11:07AM EDT2025-03-2196.8585.0588.500.00-370681.77%
COIN250620C001700002024-06-21 2:43PM EDT2025-06-2091.4893.2595.50-8.52-8.52%380382.04%
COIN251219C001700002024-06-20 1:38PM EDT2025-12-19109.67105.70108.700.00-14982.62%
COIN260116C001700002024-06-21 10:27AM EDT2026-01-16107.00107.55111.00-26.87-20.07%111383.09%
COIN260515C001700002024-05-20 11:16AM EDT2026-05-15100.40122.60126.000.00-11692.64%
COIN261218C001700002024-05-14 3:35PM EDT2026-12-18107.00142.10146.500.00-23102.31%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240628P001700002024-06-21 3:39PM EDT2024-06-280.150.100.15+0.04+36.36%19329793.36%
COIN240705P001700002024-06-21 3:50PM EDT2024-07-050.370.240.40+0.10+37.04%444176.22%
COIN240712P001700002024-06-21 2:49PM EDT2024-07-120.810.470.90+0.27+50.00%2310571.58%
COIN240719P001700002024-06-21 3:59PM EDT2024-07-191.291.201.38+0.28+27.72%5411,20171.19%
COIN240726P001700002024-06-21 2:21PM EDT2024-07-262.051.332.71+0.47+29.75%165671.34%
COIN240816P001700002024-06-21 3:56PM EDT2024-08-164.714.805.10+0.21+4.67%3224074.37%
COIN240920P001700002024-06-21 3:57PM EDT2024-09-208.408.208.55+0.90+12.00%488371.44%
COIN241018P001700002024-06-21 2:45PM EDT2024-10-1811.8010.8511.30+1.75+17.41%1149870.63%
COIN241115P001700002024-06-18 3:49PM EDT2024-11-1513.3013.5014.800.00-128571.46%
COIN241220P001700002024-06-21 1:41PM EDT2024-12-2017.8516.9517.65+2.15+13.69%363571.23%
COIN250117P001700002024-06-21 1:24PM EDT2025-01-1719.4018.9519.55+2.90+17.58%557970.27%
COIN250221P001700002024-06-12 9:40AM EDT2025-02-2119.3021.6022.450.00-33570.19%
COIN250321P001700002024-06-13 11:40AM EDT2025-03-2122.0023.7024.400.00-118870.01%
COIN250620P001700002024-06-21 1:46PM EDT2025-06-2031.3129.6030.70+2.96+10.44%416669.70%
COIN251219P001700002024-06-21 10:26AM EDT2025-12-1940.0339.2540.40+1.25+3.22%510568.59%
COIN260116P001700002024-06-10 3:56PM EDT2026-01-1638.5540.0541.250.00-106867.87%
COIN260515P001700002024-05-03 10:59AM EDT2026-05-1550.4946.1548.400.00-11668.93%
COIN260918P001700002024-06-05 1:47PM EDT2026-09-1847.0747.8051.700.00-1165.89%
COIN261218P001700002024-06-03 9:48AM EDT2026-12-1852.5051.0554.05+0.50+0.96%10165.19%