Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
234.76-1.89 (-0.80%)
At close: 04:00PM EDT
234.57 -0.19 (-0.08%)
After hours: 07:35PM EDT
In The Money
Show:ListStraddle
Strike:410.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240531C004100002024-05-30 9:48AM EDT2024-05-310.010.000.010.00-116225.00%
COIN240607C004100002024-05-29 1:40PM EDT2024-06-070.100.000.19+0.05+100.00%272136.33%
COIN240614C004100002024-05-28 3:18PM EDT2024-06-140.260.000.540.00-34115.63%
COIN240621C004100002024-05-30 3:35PM EDT2024-06-210.260.040.44-0.17-39.53%13516694.92%
COIN240628C004100002024-05-28 9:30AM EDT2024-06-280.980.241.480.00-1199.85%
COIN240719C004100002024-05-30 3:51PM EDT2024-07-192.211.772.28-0.20-8.30%199889.40%
COIN240816C004100002024-05-30 9:40AM EDT2024-08-166.755.305.70+0.75+12.50%192090.25%
COIN240920C004100002024-05-29 3:17PM EDT2024-09-2010.808.809.95+0.79+7.89%16887.37%
COIN241018C004100002024-05-22 11:58AM EDT2024-10-1814.0011.8013.450.00-114686.15%
COIN241115C004100002024-05-28 11:07AM EDT2024-11-1517.9016.0016.900.00-234186.43%
COIN241220C004100002024-05-22 12:17PM EDT2024-12-2022.4020.1021.250.00-19085.89%
COIN250117C004100002024-05-24 3:55PM EDT2025-01-1724.1721.7023.450.00-713583.48%
COIN250221C004100002024-05-14 1:43PM EDT2025-02-2114.8026.2028.550.00-11184.47%
COIN250321C004100002024-05-28 9:40AM EDT2025-03-2128.8028.4530.350.00-11282.97%
COIN250620C004100002024-05-23 9:56AM EDT2025-06-2033.8038.0039.700.00-11582.81%
COIN251219C004100002024-05-30 9:41AM EDT2025-12-1959.0452.4055.60-0.60-1.01%14781.38%
COIN260116C004100002024-05-20 3:52PM EDT2026-01-1649.5055.4057.150.00-11181.35%
COIN261218C004100002024-05-21 12:05PM EDT2026-12-1867.3974.2077.750.00-24378.29%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240621P004100002024-03-19 10:20AM EDT2024-06-21194.50191.75195.250.00-11244.35%
COIN240719P004100002024-03-21 10:44AM EDT2024-07-19154.75199.40202.350.00--1188.23%
COIN240920P004100002024-03-13 9:36AM EDT2024-09-20175.96170.05173.050.00-280.00%
COIN250117P004100002024-04-16 9:30AM EDT2025-01-17204.800.000.000.00-1410.00%
COIN251219P004100002024-04-18 12:48PM EDT2025-12-19218.30220.30224.500.00--575.56%
COIN260116P004100002024-04-29 11:23AM EDT2026-01-16216.00207.00209.450.00--1261.65%
COIN261218P004100002024-05-01 11:51AM EDT2026-12-18238.36216.50220.500.00--156.40%