Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
218.02+3.39 (+1.58%)
At close: 04:00PM EDT
218.81 +0.79 (+0.36%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:280.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240719C002800002024-07-12 3:30PM EDT2024-07-190.070.050.100.00-2192,24475.98%
COIN240726C002800002024-07-12 3:48PM EDT2024-07-260.420.420.43-0.09-17.65%4229869.24%
COIN240802C002800002024-07-12 3:29PM EDT2024-08-021.951.572.40+0.26+15.38%251,87678.49%
COIN240809C002800002024-07-12 3:27PM EDT2024-08-092.922.033.30+0.19+6.96%514073.63%
COIN240816C002800002024-07-12 3:58PM EDT2024-08-163.733.503.80+0.06+1.63%1053,10172.29%
COIN240823C002800002024-07-12 12:53PM EDT2024-08-235.004.354.90-1.99-28.47%1632971.23%
COIN240920C002800002024-07-12 3:55PM EDT2024-09-208.858.559.05+0.50+5.99%5732,84470.04%
COIN241018C002800002024-07-12 3:38PM EDT2024-10-1813.4512.3513.15+0.40+3.07%1673869.60%
COIN241115C002800002024-07-12 3:36PM EDT2024-11-1518.6017.9518.70-0.30-1.59%58673.38%
COIN241220C002800002024-07-12 3:48PM EDT2024-12-2023.0021.9523.00+0.25+1.10%315872.48%
COIN250117C002800002024-07-12 3:59PM EDT2025-01-1725.5524.5525.90+0.76+3.07%281,08871.44%
COIN250221C002800002024-07-05 2:11PM EDT2025-02-2129.9329.2530.00-3.64-10.84%204372.20%
COIN250321C002800002024-07-11 9:54AM EDT2025-03-2136.6131.9033.350.00-122872.26%
COIN250620C002800002024-07-11 2:03PM EDT2025-06-2041.8541.6543.000.00-134973.46%
COIN251219C002800002024-07-11 12:09PM EDT2025-12-1957.6856.1058.650.00-112873.87%
COIN260116C002800002024-07-08 3:04PM EDT2026-01-1662.3058.0060.600.00-38673.80%
COIN260515C002800002024-06-24 1:00PM EDT2026-05-1569.3365.5069.350.00-24574.00%
COIN260918C002800002024-06-24 12:52PM EDT2026-09-1876.0074.5078.200.00-6375.15%
COIN261218C002800002024-07-08 2:45PM EDT2026-12-1883.2679.5083.450.00-91875.21%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240719P002800002024-07-11 9:30AM EDT2024-07-1957.1960.3063.050.00-10117.33%
COIN240726P002800002024-06-27 3:51PM EDT2024-07-2658.2561.1063.450.00-22765.14%
COIN240802P002800002024-07-09 2:34PM EDT2024-08-0261.0061.1564.900.00-1167.38%
COIN240809P002800002024-07-02 12:44PM EDT2024-08-0958.1162.2565.550.00--567.41%
COIN240816P002800002024-07-12 9:53AM EDT2024-08-1666.0063.9564.75+0.35+0.53%12963.76%
COIN240920P002800002024-06-28 1:13PM EDT2024-09-2068.4367.7569.500.00-115262.75%
COIN241018P002800002024-06-21 10:56AM EDT2024-10-1873.3471.0572.700.00-15362.20%
COIN241115P002800002024-06-12 9:48AM EDT2024-11-1563.5076.0076.600.00-47064.86%
COIN241220P002800002024-07-10 10:53AM EDT2024-12-2080.3578.0079.950.00-14962.47%
COIN250117P002800002024-07-10 10:15AM EDT2025-01-1780.4580.2581.600.00-18761.00%
COIN250221P002800002024-06-27 10:02AM EDT2025-02-2185.8383.1584.850.00-52360.78%
COIN250321P002800002024-06-21 12:43PM EDT2025-03-2187.9985.7087.750.00-226461.21%
COIN250620P002800002024-06-05 10:59AM EDT2025-06-2089.8095.9597.500.00-115564.49%
COIN251219P002800002024-04-16 10:50AM EDT2025-12-19119.80114.65117.550.00-2470.76%
COIN260116P002800002024-07-05 10:35AM EDT2026-01-16108.65103.05106.050.00-319258.12%
COIN260515P002800002024-06-20 1:07PM EDT2026-05-15110.94108.65111.850.00-32957.57%
COIN261218P002800002024-07-11 10:30AM EDT2026-12-18117.00117.50120.450.00-11156.53%