Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
257.79+24.55 (+10.53%)
At close: 04:00PM EDT
256.45 -1.34 (-0.52%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240726C002100002024-07-19 3:33PM EDT2024-07-2647.7548.0050.10+22.90+92.15%57169106.01%
COIN240802C002100002024-07-19 12:58PM EDT2024-08-0248.2550.7552.05+3.56+7.97%551101.43%
COIN240809C002100002024-07-18 10:26AM EDT2024-08-0942.7851.8054.350.00-1794.85%
COIN240816C002100002024-07-19 3:33PM EDT2024-08-1655.2053.8555.80+22.85+70.63%1930291.99%
COIN240823C002100002024-07-17 11:04AM EDT2024-08-2350.0053.5057.650.00-12385.87%
COIN240830C002100002024-07-18 9:41AM EDT2024-08-3048.1556.3559.400.00-1388.00%
COIN240920C002100002024-07-19 3:30PM EDT2024-09-2062.0060.4561.65+22.26+56.01%181,13782.10%
COIN241018C002100002024-07-18 12:25PM EDT2024-10-1848.2865.3566.600.00-440280.90%
COIN241115C002100002024-07-19 3:35PM EDT2024-11-1573.2671.2073.75+14.51+24.70%118284.74%
COIN241220C002100002024-07-19 12:56PM EDT2024-12-2075.0075.5078.70+19.10+34.17%26783.08%
COIN250117C002100002024-07-19 3:39PM EDT2025-01-1780.7779.5081.45+19.87+32.63%396682.15%
COIN250221C002100002024-07-19 12:49PM EDT2025-02-2181.0083.0586.50+10.62+15.09%137681.89%
COIN250321C002100002024-07-17 10:30AM EDT2025-03-2181.2086.9089.550.00-111982.10%
COIN250620C002100002024-07-19 3:08PM EDT2025-06-2097.0796.5099.30+12.97+15.42%2869782.19%
COIN251219C002100002024-07-11 9:30AM EDT2025-12-1983.81110.50114.500.00-114681.14%
COIN260116C002100002024-07-17 11:26AM EDT2026-01-16111.09113.35116.500.00-328781.49%
COIN260515C002100002024-07-15 12:38PM EDT2026-05-15109.25120.90123.950.00-33180.84%
COIN260918C002100002024-06-12 1:21PM EDT2026-09-18135.9993.6097.450.00-3351.62%
COIN261218C002100002024-07-16 10:09AM EDT2026-12-18114.70133.00137.500.00-83880.91%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240726P002100002024-07-19 3:58PM EDT2024-07-260.480.440.48-1.32-73.33%48797585.30%
COIN240802P002100002024-07-19 3:54PM EDT2024-08-022.902.783.70-2.10-42.00%8331197.89%
COIN240809P002100002024-07-19 3:12PM EDT2024-08-094.504.105.55-3.60-44.44%7626091.70%
COIN240816P002100002024-07-19 3:59PM EDT2024-08-165.685.455.80-3.27-36.54%8884,70384.13%
COIN240823P002100002024-07-19 3:59PM EDT2024-08-236.706.357.00-4.22-38.64%218780.53%
COIN240830P002100002024-07-19 1:34PM EDT2024-08-308.657.058.45-2.74-24.06%1513378.25%
COIN240920P002100002024-07-19 3:54PM EDT2024-09-2010.7510.7511.60-5.25-32.81%31388275.44%
COIN241018P002100002024-07-19 3:37PM EDT2024-10-1814.9014.3515.10-3.91-20.79%2319272.13%
COIN241115P002100002024-07-19 11:41AM EDT2024-11-1521.0020.6021.10-4.20-16.67%5615376.55%
COIN241220P002100002024-07-19 1:43PM EDT2024-12-2025.2023.9524.80-3.70-12.80%638273.93%
COIN250117P002100002024-07-19 3:03PM EDT2025-01-1726.9626.3527.30-4.79-15.09%691,39872.20%
COIN250221P002100002024-07-19 1:13PM EDT2025-02-2131.4030.0531.20-2.25-6.69%3018272.05%
COIN250321P002100002024-07-19 1:58PM EDT2025-03-2133.3132.3533.30-0.94-2.74%6441971.03%
COIN250620P002100002024-07-19 1:21PM EDT2025-06-2040.8539.4541.60-0.40-0.97%3136170.24%
COIN251219P002100002024-07-17 1:04PM EDT2025-12-1951.9351.2053.00-0.58-1.10%19268.23%
COIN260116P002100002024-07-18 1:01PM EDT2026-01-1655.8052.8554.250.00-66967.90%
COIN260515P002100002024-07-17 10:28AM EDT2026-05-1558.2058.0060.750.00-2666.78%
COIN260918P002100002024-07-19 12:47PM EDT2026-09-1865.6563.6565.40-1.15-1.72%2365.54%
COIN261218P002100002024-07-19 2:11PM EDT2026-12-1868.2066.0568.95-0.40-0.58%447164.45%