Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.45+0.95 (+0.59%)
At close: 04:00PM EDT
162.43 -0.02 (-0.01%)
After hours: 05:52PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforSeptember 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240920C003000002024-09-17 2:19PM EDT2024-09-200.010.000.010.00-16,768175.00%
COIN240927C003000002024-09-06 12:44PM EDT2024-09-270.050.000.050.00-445121.88%
COIN241004C003000002024-09-05 1:31PM EDT2024-10-040.050.000.210.00-121110.16%
COIN241011C003000002024-09-05 10:40AM EDT2024-10-110.140.000.320.00--2098.24%
COIN241018C003000002024-09-17 3:29PM EDT2024-10-180.090.070.09+0.04+80.00%1,0773,58880.08%
COIN241025C003000002024-09-13 10:25AM EDT2024-10-250.150.000.410.00--2181.15%
COIN241115C003000002024-09-17 3:53PM EDT2024-11-150.750.710.79+0.05+7.14%463,28979.10%
COIN241220C003000002024-09-17 2:43PM EDT2024-12-201.891.791.91+0.10+5.59%2102,48374.39%
COIN250117C003000002024-09-17 3:47PM EDT2025-01-173.002.883.10+0.02+0.67%1164,41572.73%
COIN250221C003000002024-09-17 3:39PM EDT2025-02-214.954.755.40+0.27+5.77%228773.43%
COIN250321C003000002024-09-17 1:25PM EDT2025-03-216.736.306.80+0.38+5.98%8072.80%
COIN250620C003000002024-09-17 12:47PM EDT2025-06-2012.6412.1512.50+0.69+5.77%612,66973.45%
COIN250815C003000002024-09-17 11:28AM EDT2025-08-1517.3415.4016.05+1.34+8.38%217773.49%
COIN251219C003000002024-09-16 3:53PM EDT2025-12-1922.8023.0023.700.00-235474.06%
COIN260116C003000002024-09-17 1:00PM EDT2026-01-1625.3524.6025.60+0.80+3.26%31,14574.35%
COIN260515C003000002024-09-16 3:27PM EDT2026-05-1531.6530.7032.200.00-124374.44%
COIN260918C003000002024-09-17 12:50PM EDT2026-09-1837.3937.0538.45-2.91-7.22%310574.64%
COIN261218C003000002024-09-16 1:51PM EDT2026-12-1841.3041.1542.95-0.26-0.63%246974.81%
PutsforSeptember 20, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240920P003000002024-08-15 2:16PM EDT2024-09-20100.00136.35137.700.00-20243.75%
COIN240927P003000002024-08-30 10:56AM EDT2024-09-27114.70136.95138.350.00-10140.23%
COIN241004P003000002024-09-04 9:57AM EDT2024-10-04136.00136.90138.350.00-30106.25%
COIN241011P003000002024-09-04 11:13AM EDT2024-10-11133.30136.90138.400.00--093.16%
COIN241018P003000002024-09-03 9:50AM EDT2024-10-18122.25136.90138.250.00-2071.88%
COIN241115P003000002024-09-03 12:43PM EDT2024-11-15128.44136.90138.350.00-20058.59%
COIN241220P003000002024-09-03 12:46PM EDT2024-12-20129.45137.20138.650.00-141556.59%
COIN250117P003000002024-09-06 3:41PM EDT2025-01-17152.60136.85138.850.00-2027061.04%
COIN250221P003000002024-09-12 2:51PM EDT2025-02-21138.90137.70140.150.00-1254.46%
COIN250321P003000002024-09-13 10:32AM EDT2025-03-21140.00139.10140.900.00-24556.57%
COIN250620P003000002024-08-29 3:59PM EDT2025-06-20125.30141.85144.250.00-43356.78%
COIN251219P003000002024-09-06 10:56AM EDT2025-12-19157.90148.30151.150.00-11856.86%
COIN260116P003000002024-09-17 1:41PM EDT2026-01-16150.75150.50152.20-2.71-1.77%482457.83%
COIN260515P003000002024-09-17 2:56PM EDT2026-05-15155.35153.35157.05-4.79-2.99%13857.14%
COIN260918P003000002024-07-17 11:28AM EDT2026-09-18119.40136.10140.750.00-1430.43%
COIN261218P003000002024-09-05 10:56AM EDT2026-12-18160.40160.35162.750.00-21256.08%