Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.49+6.49 (+7.73%)
At close: 04:00PM EDT
90.90 +0.41 (+0.45%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220819C000250002022-08-10 12:19PM EDT25.0067.0564.9566.400.00-31478.91%
COIN220819C000300002022-08-04 9:34AM EDT30.0079.2059.9561.050.00-11293.75%
COIN220819C000350002022-08-10 3:52PM EDT35.0058.9554.6056.300.00-325470.51%
COIN220819C000390002022-07-29 10:58AM EDT39.0023.8551.0052.450.00-10334.38%
COIN220819C000400002022-08-12 3:49PM EDT40.0051.0949.5551.15+7.04+15.98%1169393.36%
COIN220819C000410002022-08-10 12:19PM EDT41.0051.2548.4050.550.00-33425.59%
COIN220819C000420002022-08-10 9:40AM EDT42.0049.6548.0049.450.00-101307.81%
COIN220819C000430002022-08-02 10:10AM EDT43.0020.4046.7548.300.00-23231.25%
COIN220819C000440002022-07-28 12:08PM EDT44.0018.8545.5547.200.00-93358.40%
COIN220819C000450002022-08-11 9:57AM EDT45.0050.3645.0046.200.00-1175251.56%
COIN220819C000460002022-07-27 1:25PM EDT46.0013.0044.0045.400.00--1269.53%
COIN220819C000465002022-08-03 9:43AM EDT46.5024.4043.4044.650.00-18207.81%
COIN220819C000470002022-08-05 2:08PM EDT47.0044.5042.5044.500.00-19181.25%
COIN220819C000475002022-07-28 1:54PM EDT47.5017.3042.5543.500.00-100201.56%
COIN220819C000480002022-08-11 11:05AM EDT48.0041.8042.0543.150.00-137230.47%
COIN220819C000485002022-08-02 9:45AM EDT48.5017.3040.7543.000.00-25343.16%
COIN220819C000490002022-08-02 12:22PM EDT49.0021.6541.0042.250.00-322230.47%
COIN220819C000495002022-07-28 9:47AM EDT49.5011.9539.8041.950.00-64329.49%
COIN220819C000500002022-08-12 3:48PM EDT50.0041.0040.1040.80-3.45-7.76%8121256.64%
COIN220819C000510002022-08-04 3:34PM EDT51.0037.1538.3040.450.00-133315.82%
COIN220819C000520002022-08-12 3:34PM EDT52.0040.2237.9539.00-3.98-9.00%223266.21%
COIN220819C000530002022-08-10 3:44PM EDT53.0040.9636.6038.150.00-226273.14%
COIN220819C000535002022-08-10 11:29AM EDT53.5039.6836.2537.850.00-138178.91%
COIN220819C000540002022-08-02 11:53AM EDT54.0015.8036.0037.200.00-546191.41%
COIN220819C000550002022-08-12 2:38PM EDT55.0035.2534.9536.30+5.60+18.89%71,301191.41%
COIN220819C000560002022-08-11 1:52PM EDT56.0029.3534.0035.250.00-3342185.16%
COIN220819C000565002022-08-12 3:04PM EDT56.5034.9533.3534.75-3.67-9.50%1203162.50%
COIN220819C000570002022-08-10 10:20AM EDT57.0032.0033.0534.150.00-154173.44%
COIN220819C000575002022-08-10 10:54AM EDT57.5034.9032.2533.800.00-3104146.09%
COIN220819C000580002022-08-12 11:17AM EDT58.0029.6131.9533.30-5.89-16.59%366173.05%
COIN220819C000590002022-08-10 2:04PM EDT59.0033.0731.0032.150.00-1164156.25%
COIN220819C000600002022-08-12 3:20PM EDT60.0031.5730.1031.00+7.07+28.86%192,355143.75%
COIN220819C000610002022-08-11 10:22AM EDT61.0033.9729.0530.000.00-1394128.91%
COIN220819C000620002022-08-12 2:46PM EDT62.0028.0528.0029.25-1.40-4.75%11373150.39%
COIN220819C000630002022-08-11 12:40PM EDT63.0023.7027.1027.950.00-6148119.53%
COIN220819C000640002022-08-12 3:19PM EDT64.0027.6326.0527.25+0.52+1.92%6348143.36%
COIN220819C000650002022-08-12 3:47PM EDT65.0026.4025.2025.85+8.04+43.79%394,410110.16%
COIN220819C000660002022-08-12 3:52PM EDT66.0025.1224.1025.10+4.32+20.77%250124.22%
COIN220819C000670002022-08-12 11:45AM EDT67.0021.4023.2024.10-4.25-16.57%6143126.95%
COIN220819C000680002022-08-12 3:37PM EDT68.0024.0222.4023.00+6.43+36.55%12453127.73%
COIN220819C000690002022-08-12 1:50PM EDT69.0019.0421.2522.15+3.47+22.29%2184122.27%
COIN220819C000700002022-08-12 3:57PM EDT70.0020.5420.4520.95+5.54+36.93%6712,546116.80%
COIN220819C000710002022-08-12 12:25PM EDT71.0018.3519.3520.35+4.05+28.32%8101124.61%
COIN220819C000720002022-08-12 3:45PM EDT72.0019.9018.4519.35+2.57+14.83%14184122.46%
COIN220819C000730002022-08-12 3:59PM EDT73.0017.9517.3018.15+0.29+1.64%10435103.13%
COIN220819C000740002022-08-12 2:49PM EDT74.0016.8516.5017.65+5.80+52.49%6332121.19%
COIN220819C000750002022-08-12 3:52PM EDT75.0016.5215.4516.25+5.52+50.18%302,443101.76%
COIN220819C000760002022-08-12 3:28PM EDT76.0016.7014.8515.55+5.80+53.21%8408115.04%
COIN220819C000770002022-08-12 3:33PM EDT77.0015.9013.9014.60+6.20+63.92%2137111.04%
COIN220819C000780002022-08-12 3:30PM EDT78.0015.0313.1013.70+5.53+58.21%7118110.84%
COIN220819C000790002022-08-12 2:29PM EDT79.0012.1012.4012.85+3.70+44.05%17171112.60%
COIN220819C000800002022-08-12 3:57PM EDT80.0011.7511.6512.05+4.10+53.59%3536,013113.28%
COIN220819C000810002022-08-12 3:24PM EDT81.0012.2310.9011.25+5.18+73.48%3580113.04%
COIN220819C000820002022-08-12 3:56PM EDT82.0010.2010.1510.55+3.65+55.73%59126113.53%
COIN220819C000830002022-08-12 3:30PM EDT83.0011.009.409.80+5.05+84.87%28181112.50%
COIN220819C000840002022-08-12 3:57PM EDT84.008.908.759.10+3.42+62.41%185264112.79%
COIN220819C000850002022-08-12 3:58PM EDT85.008.058.058.45+3.04+60.68%5061,581112.35%
COIN220819C000860002022-08-12 3:52PM EDT86.007.657.507.80+3.10+68.13%548350112.94%
COIN220819C000870002022-08-12 3:59PM EDT87.006.956.807.25+2.65+61.63%507422112.26%
COIN220819C000880002022-08-12 3:59PM EDT88.006.556.356.70+2.71+70.57%808591113.70%
COIN220819C000890002022-08-12 3:59PM EDT89.006.005.806.15+2.40+66.67%856530113.28%
COIN220819C000900002022-08-12 3:59PM EDT90.005.475.305.60+2.27+70.94%3,7902,638112.79%
COIN220819C000910002022-08-12 3:59PM EDT91.005.004.955.15+2.02+67.79%822410114.31%
COIN220819C000920002022-08-12 3:59PM EDT92.004.594.504.70+2.01+77.91%1,2141,146114.11%
COIN220819C000930002022-08-12 3:59PM EDT93.004.174.104.25+1.75+72.31%1,138327113.82%
COIN220819C000940002022-08-12 3:55PM EDT94.003.643.653.90+1.49+69.30%316536113.45%
COIN220819C000950002022-08-12 3:59PM EDT95.003.453.403.60+1.48+75.13%1,9251,315115.23%
COIN220819C000960002022-08-12 3:59PM EDT96.003.103.053.20+1.31+73.18%424332114.26%
COIN220819C000970002022-08-12 3:58PM EDT97.002.792.732.95+1.24+80.00%291464114.70%
COIN220819C000980002022-08-12 3:57PM EDT98.002.502.492.70+1.06+73.61%336611115.53%
COIN220819C000990002022-08-12 3:59PM EDT99.002.352.222.38+1.05+80.77%174289114.65%
COIN220819C001000002022-08-12 3:59PM EDT100.002.102.012.11+0.92+77.97%5,9726,549114.55%
COIN220819C001010002022-08-12 3:59PM EDT101.001.891.711.99+0.84+80.00%236266114.70%
COIN220819C001020002022-08-12 3:59PM EDT102.001.701.611.79+0.73+75.26%1,1451,205116.02%
COIN220819C001030002022-08-12 3:58PM EDT103.001.621.461.62+0.79+95.18%21175116.60%
COIN220819C001040002022-08-12 3:57PM EDT104.001.351.331.47+0.51+60.71%420122117.43%
COIN220819C001050002022-08-12 3:59PM EDT105.001.241.221.30+0.52+72.22%15,0202,441117.77%
COIN220819C001060002022-08-12 3:55PM EDT106.001.081.071.17+0.39+56.52%16285117.68%
COIN220819C001070002022-08-12 3:53PM EDT107.000.970.961.08+0.43+79.63%16592118.56%
COIN220819C001080002022-08-12 3:59PM EDT108.000.890.850.96+0.34+61.82%197157118.56%
COIN220819C001090002022-08-12 3:56PM EDT109.000.820.770.86+0.33+67.35%54186119.04%
COIN220819C001100002022-08-12 3:59PM EDT110.000.750.720.75+0.33+78.57%1,4092,705119.53%
COIN220819C001110002022-08-12 3:52PM EDT111.000.690.620.70+0.29+72.50%8296120.02%
COIN220819C001120002022-08-12 3:41PM EDT112.000.700.570.64+0.36+105.88%150120121.00%
COIN220819C001130002022-08-12 3:55PM EDT113.000.550.540.58+0.15+37.50%12397122.36%
COIN220819C001140002022-08-12 3:40PM EDT114.000.580.460.53+0.21+56.76%184110122.27%
COIN220819C001150002022-08-12 3:59PM EDT115.000.460.430.46+0.17+58.62%6111,764122.75%
COIN220819C001200002022-08-12 3:53PM EDT120.000.270.270.30+0.08+42.11%7874,385126.95%
COIN220819C001250002022-08-12 3:56PM EDT125.000.170.170.20+0.05+41.67%9201,665130.86%
COIN220819C001300002022-08-12 3:54PM EDT130.000.140.120.14+0.05+55.56%723334135.94%
COIN220819C001350002022-08-12 3:56PM EDT135.000.090.090.11+0.01+12.50%124530142.19%
COIN220819C001400002022-08-12 3:54PM EDT140.000.070.070.080.00-738675147.27%
COIN220819C001450002022-08-12 3:55PM EDT145.000.070.060.07+0.02+40.00%9193154.69%
COIN220819C001500002022-08-12 3:28PM EDT150.000.050.040.05+0.02+66.67%168598157.03%
COIN220819C001550002022-08-12 3:39PM EDT155.000.050.040.05+0.02+66.67%48251165.63%
COIN220819C001600002022-08-12 3:58PM EDT160.000.040.030.04+0.01+33.33%312362169.53%
COIN220819C001650002022-08-12 3:20PM EDT165.000.030.020.040.00-52119174.22%
COIN220819C001700002022-08-12 3:34PM EDT170.000.020.020.03-0.01-33.33%155365178.13%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220819P000250002022-08-12 3:27PM EDT25.000.010.000.010.00-25,138325.00%
COIN220819P000300002022-08-12 2:44PM EDT30.000.010.000.010.00-327,932275.00%
COIN220819P000350002022-08-12 3:35PM EDT35.000.010.000.01-0.01-50.00%98,979237.50%
COIN220819P000360002022-08-12 2:33PM EDT36.000.010.000.01-0.01-50.00%11,441237.50%
COIN220819P000370002022-08-09 2:50PM EDT37.000.090.000.090.00-1245282.03%
COIN220819P000380002022-08-10 11:10AM EDT38.000.020.000.050.00-290256.25%
COIN220819P000390002022-08-11 3:56PM EDT39.000.030.000.150.00-88123283.59%
COIN220819P000400002022-08-12 3:58PM EDT40.000.010.000.01-0.02-66.67%1914,939206.25%
COIN220819P000410002022-08-12 9:48AM EDT41.000.030.000.070.00-1063243.75%
COIN220819P000420002022-08-11 9:52AM EDT42.000.030.000.020.00-1135209.38%
COIN220819P000430002022-08-12 9:55AM EDT43.000.030.000.020.00-20243203.13%
COIN220819P000440002022-08-12 9:54AM EDT44.000.030.010.07-0.01-25.00%20292228.13%
COIN220819P000450002022-08-12 3:39PM EDT45.000.010.000.02-0.04-80.00%444,488190.63%
COIN220819P000460002022-08-12 2:45PM EDT46.000.020.000.03-0.01-33.33%22300193.75%
COIN220819P000465002022-08-12 9:54AM EDT46.500.040.000.030.00-21207190.63%
COIN220819P000470002022-08-12 2:45PM EDT47.000.010.000.03-0.05-83.33%35116187.50%
COIN220819P000475002022-08-11 3:52PM EDT47.500.060.000.180.00-13226227.34%
COIN220819P000480002022-08-12 11:10AM EDT48.000.020.000.19-0.05-71.43%1272225.78%
COIN220819P000485002022-08-12 10:43AM EDT48.500.040.000.19-0.02-33.33%6191222.66%
COIN220819P000490002022-08-12 11:07AM EDT49.000.020.000.19-0.05-71.43%11385219.14%
COIN220819P000495002022-08-11 10:41AM EDT49.500.040.000.040.00-5273178.13%
COIN220819P000500002022-08-12 3:58PM EDT50.000.030.020.07-0.05-62.50%1,5817,303192.97%
COIN220819P000510002022-08-12 9:32AM EDT51.000.080.000.19-0.01-11.11%1146206.25%
COIN220819P000520002022-08-12 11:14AM EDT52.000.030.000.05-0.07-70.00%1563168.75%
COIN220819P000530002022-08-12 3:06PM EDT53.000.030.010.03-0.07-70.00%18510159.38%
COIN220819P000535002022-08-12 3:31PM EDT53.500.010.010.04-0.10-90.91%8112160.94%
COIN220819P000540002022-08-12 3:37PM EDT54.000.030.010.04-0.10-76.92%17314157.81%
COIN220819P000550002022-08-12 3:43PM EDT55.000.030.020.03-0.11-78.57%1083,368153.13%
COIN220819P000560002022-08-12 2:53PM EDT56.000.040.030.04-0.11-73.33%57456153.91%
COIN220819P000565002022-08-12 11:04AM EDT56.500.080.020.04-0.08-50.00%2410148.44%
COIN220819P000570002022-08-12 2:42PM EDT57.000.040.030.05-0.11-73.33%201,196151.56%
COIN220819P000575002022-08-12 3:16PM EDT57.500.030.030.05-0.11-78.57%5153148.44%
COIN220819P000580002022-08-12 3:51PM EDT58.000.050.030.05-0.14-73.68%43289146.09%
COIN220819P000590002022-08-12 3:32PM EDT59.000.050.040.06-0.16-76.19%18466145.31%
COIN220819P000600002022-08-12 3:59PM EDT60.000.060.050.07-0.20-76.92%1,1387,370143.75%
COIN220819P000610002022-08-12 2:43PM EDT61.000.050.060.08-0.27-84.37%82267141.41%
COIN220819P000620002022-08-12 3:50PM EDT62.000.070.070.09-0.28-80.00%63505138.67%
COIN220819P000630002022-08-12 3:59PM EDT63.000.090.080.10-0.28-75.68%80452135.94%
COIN220819P000640002022-08-12 3:59PM EDT64.000.100.100.12-0.35-77.78%48605134.77%
COIN220819P000650002022-08-12 3:56PM EDT65.000.130.120.13-0.36-73.47%3382,258132.03%
COIN220819P000660002022-08-12 3:40PM EDT66.000.140.140.16-0.46-76.67%171283130.86%
COIN220819P000670002022-08-12 3:58PM EDT67.000.180.170.19-0.53-74.65%1601,023129.69%
COIN220819P000680002022-08-12 3:17PM EDT68.000.190.200.23-0.56-74.67%323385128.32%
COIN220819P000690002022-08-12 3:55PM EDT69.000.230.240.26-0.66-74.16%96980126.37%
COIN220819P000700002022-08-12 3:59PM EDT70.000.310.290.31-0.77-71.30%3,15715,011125.59%
COIN220819P000710002022-08-12 3:58PM EDT71.000.360.340.37-0.85-70.25%5234,227124.22%
COIN220819P000720002022-08-12 3:58PM EDT72.000.400.400.44-1.16-74.36%6481,136123.24%
COIN220819P000730002022-08-12 3:59PM EDT73.000.500.470.52-1.06-67.95%8551,522122.07%
COIN220819P000740002022-08-12 3:59PM EDT74.000.600.540.61-1.15-65.71%150476120.70%
COIN220819P000750002022-08-12 3:59PM EDT75.000.670.650.72-1.34-66.67%2,7313,991120.22%
COIN220819P000760002022-08-12 3:59PM EDT76.000.800.770.85-1.50-65.22%376235119.73%
COIN220819P000770002022-08-12 3:48PM EDT77.000.860.900.99-1.75-67.05%103309118.95%
COIN220819P000780002022-08-12 3:55PM EDT78.001.101.021.16-2.14-66.05%283228117.87%
COIN220819P000790002022-08-12 3:59PM EDT79.001.301.181.33-2.02-60.84%351280116.85%
COIN220819P000800002022-08-12 3:59PM EDT80.001.491.441.54-2.23-59.95%2,3469,177117.48%
COIN220819P000810002022-08-12 3:59PM EDT81.001.721.631.75-2.46-58.85%324258116.21%
COIN220819P000820002022-08-12 3:58PM EDT82.001.911.852.04-2.64-58.02%334792115.97%
COIN220819P000830002022-08-12 3:57PM EDT83.002.252.132.34-2.80-55.45%425297115.92%
COIN220819P000840002022-08-12 3:59PM EDT84.002.672.462.66-2.81-51.28%496412116.02%
COIN220819P000850002022-08-12 3:59PM EDT85.002.832.832.95-3.29-53.76%1,4212,810115.53%
COIN220819P000860002022-08-12 3:58PM EDT86.003.233.203.35-3.57-52.50%547187115.67%
COIN220819P000870002022-08-12 3:58PM EDT87.003.753.603.75-3.52-48.42%806181115.48%
COIN220819P000880002022-08-12 3:59PM EDT88.004.074.054.10-3.79-48.22%1,6021,162114.60%
COIN220819P000890002022-08-12 3:58PM EDT89.004.604.504.65-4.31-48.37%344414115.28%
COIN220819P000900002022-08-12 3:59PM EDT90.005.055.055.20-4.18-45.29%3,5361,733116.36%
COIN220819P000910002022-08-12 3:58PM EDT91.005.575.505.75-4.23-43.16%349312115.72%
COIN220819P000920002022-08-12 3:59PM EDT92.006.196.006.30-4.96-44.48%154367114.99%
COIN220819P000930002022-08-12 3:57PM EDT93.006.806.657.00-4.45-39.56%52317116.87%
COIN220819P000940002022-08-12 3:55PM EDT94.007.457.257.70-5.25-41.34%170216117.63%
COIN220819P000950002022-08-12 3:56PM EDT95.008.197.908.30-4.81-37.00%705911117.26%
COIN220819P000960002022-08-12 2:34PM EDT96.008.858.609.00-5.25-37.23%13311117.99%
COIN220819P000970002022-08-12 2:31PM EDT97.0010.109.309.75-5.20-33.99%26259118.75%
COIN220819P000980002022-08-12 3:58PM EDT98.0010.4510.0010.40-4.05-27.93%14139117.82%
COIN220819P000990002022-08-12 3:10PM EDT99.0010.2510.7011.20-6.83-39.99%17157118.12%
COIN220819P001000002022-08-12 3:59PM EDT100.0011.6011.5511.90-5.30-31.36%298715118.56%
COIN220819P001010002022-08-11 2:33PM EDT101.0018.0012.3012.750.00-7784119.14%
COIN220819P001020002022-08-12 3:20PM EDT102.0012.4213.1513.55-5.88-32.13%3134119.92%
COIN220819P001030002022-08-11 1:07PM EDT103.0018.6513.9514.350.00-126119.58%
COIN220819P001040002022-08-12 12:43PM EDT104.0016.5214.1015.25+1.12+7.27%121109.96%
COIN220819P001050002022-08-12 11:36AM EDT105.0017.8315.4016.25-3.82-17.64%1164119.58%
COIN220819P001060002022-08-12 12:05PM EDT106.0019.1616.3517.00-1.39-6.76%131119.24%
COIN220819P001070002022-08-12 3:28PM EDT107.0016.2017.1018.00-1.25-7.16%2222119.34%
COIN220819P001080002022-08-12 3:13PM EDT108.0017.9017.8519.00-4.55-20.27%728118.95%
COIN220819P001090002022-08-11 12:40PM EDT109.0023.4518.8019.700.00-1727115.82%
COIN220819P001100002022-08-12 3:52PM EDT110.0020.2619.8521.05-4.59-18.47%2662128.13%
COIN220819P001110002022-08-11 3:34PM EDT111.0026.7020.8021.600.00-1225121.39%
COIN220819P001120002022-08-11 12:39PM EDT112.0026.0021.8522.600.00-126126.37%
COIN220819P001130002022-08-10 3:58PM EDT113.0020.4522.4023.600.00-1328118.56%
COIN220819P001140002022-08-10 3:58PM EDT114.0021.3023.8024.450.00-4532128.81%
COIN220819P001150002022-08-11 11:29AM EDT115.0027.6324.6026.000.00-4113140.92%
COIN220819P001200002022-08-12 3:33PM EDT120.0028.2329.5030.30-7.17-20.25%1213135.16%
COIN220819P001250002022-08-12 12:30PM EDT125.0036.4034.2535.90+4.40+13.75%120161.82%
COIN220819P001300002022-08-12 12:30PM EDT130.0041.7039.1040.30+4.85+13.16%113144.34%
COIN220819P001350002022-08-09 10:17AM EDT135.0045.5044.0045.150.00-1012134.38%
COIN220819P001400002022-08-05 2:27PM EDT140.0050.5548.7550.150.00-22208.30%
COIN220819P001450002022-08-05 11:04AM EDT145.0052.8054.3055.000.00-44171.09%
COIN220819P001500002022-08-11 10:37AM EDT150.0056.5558.8060.700.00-10196.09%
COIN220819P001600002022-08-12 3:57PM EDT160.0069.7768.8570.20+5.35+8.30%69156.25%
COIN220819P001650002022-08-10 10:17AM EDT165.0076.2573.8575.150.00-13265.43%