Canada markets open in 8 hours 3 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.47-1.97 (-2.31%)
At close: 04:00PM EDT
83.45 -0.02 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220916C000225002022-08-10 10:00AM EDT22.5069.400.000.000.00-100.00%
COIN220916C000250002022-08-10 10:56AM EDT25.0066.350.000.000.00-100.00%
COIN220916C000300002022-08-04 2:56PM EDT30.0059.020.000.000.00-400.00%
COIN220916C000350002022-08-03 3:41PM EDT35.0045.890.000.000.00-100.00%
COIN220916C000400002022-08-18 3:59PM EDT40.0043.500.000.000.00-100.00%
COIN220916C000450002022-08-15 3:18PM EDT45.0045.850.000.000.00-800.00%
COIN220916C000500002022-08-16 1:59PM EDT50.0044.200.000.000.00-1200.00%
COIN220916C000550002022-08-18 12:21PM EDT55.0028.100.000.000.00-300.00%
COIN220916C000600002022-08-18 1:49PM EDT60.0024.530.000.000.00-400.00%
COIN220916C000650002022-08-18 1:12PM EDT65.0020.500.000.000.00-500.00%
COIN220916C000700002022-08-18 3:57PM EDT70.0017.390.000.000.00-5800.00%
COIN220916C000750002022-08-18 2:24PM EDT75.0013.500.000.000.00-6000.00%
COIN220916C000800002022-08-18 3:55PM EDT80.0011.400.000.000.00-32200.00%
COIN220916C000850002022-08-18 3:59PM EDT85.009.050.000.000.00-78201.56%
COIN220916C000900002022-08-18 3:54PM EDT90.007.150.000.000.00-12906.25%
COIN220916C000950002022-08-18 3:58PM EDT95.005.630.000.000.00-170012.50%
COIN220916C001000002022-08-18 3:44PM EDT100.004.430.000.000.00-414012.50%
COIN220916C001050002022-08-18 3:40PM EDT105.003.500.000.000.00-110025.00%
COIN220916C001100002022-08-18 3:51PM EDT110.002.640.000.000.00-90025.00%
COIN220916C001150002022-08-18 3:30PM EDT115.002.150.000.000.00-73025.00%
COIN220916C001200002022-08-18 3:52PM EDT120.001.650.000.000.00-131025.00%
COIN220916C001250002022-08-18 3:24PM EDT125.001.300.000.000.00-214025.00%
COIN220916C001300002022-08-18 3:34PM EDT130.001.060.000.000.00-213025.00%
COIN220916C001350002022-08-18 3:27PM EDT135.000.840.000.000.00-108025.00%
COIN220916C001400002022-08-18 3:45PM EDT140.000.690.000.000.00-61050.00%
COIN220916C001450002022-08-18 2:15PM EDT145.000.510.000.000.00-38050.00%
COIN220916C001500002022-08-18 3:12PM EDT150.000.400.000.000.00-706050.00%
COIN220916C001550002022-08-18 9:32AM EDT155.000.470.000.000.00-1050.00%
COIN220916C001600002022-08-18 2:52PM EDT160.000.300.000.000.00-5050.00%
COIN220916C001650002022-08-18 1:05PM EDT165.000.260.000.000.00-20050.00%
COIN220916C001700002022-08-18 2:54PM EDT170.000.240.000.000.00-3050.00%
COIN220916C001750002022-08-18 2:14PM EDT175.000.200.000.000.00-54050.00%
COIN220916C001800002022-08-18 3:59PM EDT180.000.110.000.000.00-33050.00%
COIN220916C001850002022-08-17 3:58PM EDT185.000.240.000.000.00-3050.00%
COIN220916C001900002022-08-18 1:02PM EDT190.000.140.000.000.00-75050.00%
COIN220916C001950002022-08-18 1:19PM EDT195.000.120.000.000.00-62050.00%
COIN220916C002000002022-08-18 2:35PM EDT200.000.110.000.000.00-30050.00%
COIN220916C002050002022-08-12 2:37PM EDT205.000.160.000.000.00-11050.00%
COIN220916C002100002022-08-18 1:02PM EDT210.000.090.000.000.00-1050.00%
COIN220916C002150002022-08-12 2:23PM EDT215.000.140.000.000.00-25050.00%
COIN220916C002200002022-08-18 2:38PM EDT220.000.080.000.000.00-3050.00%
COIN220916C002250002022-08-18 2:37PM EDT225.000.080.000.000.00-3050.00%
COIN220916C002300002022-08-18 2:09PM EDT230.000.070.000.000.00-98050.00%
COIN220916C002350002022-08-15 10:09AM EDT235.000.130.000.000.00-13050.00%
COIN220916C002400002022-08-17 3:41PM EDT240.000.080.000.000.00-1050.00%
COIN220916C002450002022-08-12 10:14AM EDT245.000.090.000.000.00-1050.00%
COIN220916C002500002022-08-17 3:41PM EDT250.000.080.000.000.00-1050.00%
COIN220916C002550002022-08-09 9:30AM EDT255.000.150.000.000.00-26050.00%
COIN220916C002600002022-08-15 11:32AM EDT260.000.100.000.000.00-2050.00%
COIN220916C002650002022-08-12 3:29PM EDT265.000.090.000.000.00-3050.00%
COIN220916C002700002022-08-17 2:33PM EDT270.000.060.000.000.00-2050.00%
COIN220916C002750002022-08-17 12:39PM EDT275.000.050.000.000.00-1050.00%
COIN220916C002800002022-08-16 1:52PM EDT280.000.060.000.000.00-7050.00%
COIN220916C002850002022-08-10 1:46PM EDT285.000.050.000.000.00-1050.00%
COIN220916C002900002022-08-18 1:02PM EDT290.000.040.000.000.00-1050.00%
COIN220916C002950002022-08-16 12:10PM EDT295.000.070.000.000.00-2050.00%
COIN220916C003000002022-08-17 1:27PM EDT300.000.040.000.000.00-7050.00%
COIN220916C003050002022-08-10 10:03AM EDT305.000.060.000.000.00-5050.00%
COIN220916C003100002022-08-16 12:10PM EDT310.000.030.000.000.00-1050.00%
COIN220916C003150002022-08-08 9:30AM EDT315.000.100.000.000.00-3050.00%
COIN220916C003200002022-08-18 12:17PM EDT320.000.050.000.000.00-1050.00%
COIN220916C003250002022-08-18 9:59AM EDT325.000.050.000.000.00-2050.00%
COIN220916C003300002022-08-17 11:54AM EDT330.000.050.000.000.00-1050.00%
COIN220916C003400002022-08-11 1:54PM EDT340.000.030.000.000.00-1050.00%
COIN220916C003500002022-08-18 1:57PM EDT350.000.030.000.000.00-1050.00%
COIN220916C003600002022-07-22 12:11PM EDT360.000.050.000.000.00-5050.00%
COIN220916C003700002022-08-18 9:49AM EDT370.000.040.000.000.00-10050.00%
COIN220916C003800002022-08-18 12:28PM EDT380.000.010.000.000.00-13050.00%
COIN220916C003900002022-08-18 9:50AM EDT390.000.030.000.000.00-10050.00%
COIN220916C004000002022-08-17 12:45PM EDT400.000.020.000.000.00-1050.00%
COIN220916C004100002022-08-05 10:19AM EDT410.000.100.000.000.00-1050.00%
COIN220916C004200002022-08-16 1:18PM EDT420.000.020.000.000.00-10050.00%
COIN220916C004300002022-08-12 10:43AM EDT430.000.070.000.000.00-1050.00%
COIN220916C004400002022-08-15 9:51AM EDT440.000.040.000.000.00-6050.00%
COIN220916C004500002022-08-18 9:49AM EDT450.000.020.000.000.00-22050.00%
COIN220916C004600002022-08-15 9:37AM EDT460.000.040.000.000.00-1050.00%
COIN220916C004700002022-08-04 11:48AM EDT470.000.010.000.000.00-13050.00%
COIN220916C004800002022-06-22 10:47AM EDT480.000.040.000.000.00-1810750.00%
COIN220916C004900002022-08-15 11:06AM EDT490.000.020.000.000.00-4050.00%
COIN220916C004950002022-08-15 11:05AM EDT495.000.030.000.000.00-1050.00%
COIN220916C005000002022-08-15 10:50AM EDT500.000.030.000.000.00-1050.00%
COIN220916C005050002022-06-03 3:05PM EDT505.000.100.000.150.00-230222.66%
COIN220916C005100002022-08-12 3:26PM EDT510.000.020.000.000.00-5050.00%
COIN220916C005150002022-08-18 10:31AM EDT515.000.020.000.000.00-10050.00%
COIN220916C005200002022-08-18 1:13PM EDT520.000.010.000.000.00-21050.00%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220916P000225002022-08-18 2:46PM EDT22.500.020.000.000.00-32050.00%
COIN220916P000250002022-08-18 3:22PM EDT25.000.030.000.000.00-21050.00%
COIN220916P000300002022-08-18 2:33PM EDT30.000.050.000.000.00-48050.00%
COIN220916P000350002022-08-18 3:38PM EDT35.000.100.000.000.00-7050.00%
COIN220916P000400002022-08-18 2:31PM EDT40.000.200.000.000.00-40050.00%
COIN220916P000450002022-08-18 3:34PM EDT45.000.330.000.000.00-31050.00%
COIN220916P000500002022-08-18 3:51PM EDT50.000.650.000.000.00-213050.00%
COIN220916P000550002022-08-18 3:59PM EDT55.001.070.000.000.00-604025.00%
COIN220916P000600002022-08-18 3:58PM EDT60.001.750.000.000.00-897025.00%
COIN220916P000650002022-08-18 3:57PM EDT65.002.760.000.000.00-91025.00%
COIN220916P000700002022-08-18 3:59PM EDT70.004.120.000.000.00-184012.50%
COIN220916P000750002022-08-18 3:45PM EDT75.005.850.000.000.00-241012.50%
COIN220916P000800002022-08-18 3:59PM EDT80.008.090.000.000.00-54703.13%
COIN220916P000850002022-08-18 3:59PM EDT85.0010.820.000.000.00-37700.00%
COIN220916P000900002022-08-18 3:51PM EDT90.0013.850.000.000.00-10900.00%
COIN220916P000950002022-08-18 3:19PM EDT95.0017.250.000.000.00-2400.00%
COIN220916P001000002022-08-18 12:33PM EDT100.0022.150.000.000.00-1200.00%
COIN220916P001050002022-08-18 3:51PM EDT105.0025.100.000.000.00-4100.00%
COIN220916P001100002022-08-18 12:24PM EDT110.0030.570.000.000.00-5000.00%
COIN220916P001150002022-08-18 10:40AM EDT115.0033.100.000.000.00-600.00%
COIN220916P001200002022-08-18 11:24AM EDT120.0038.350.000.000.00-100.00%
COIN220916P001250002022-08-18 12:30PM EDT125.0044.260.000.000.00-100.00%
COIN220916P001300002022-08-17 2:15PM EDT130.0044.250.000.000.00-300.00%
COIN220916P001350002022-08-17 3:17PM EDT135.0050.370.000.000.00-300.00%
COIN220916P001400002022-08-17 11:54AM EDT140.0055.700.000.000.00-200.00%
COIN220916P001450002022-08-17 9:30AM EDT145.0058.650.000.000.00-200.00%
COIN220916P001500002022-08-18 2:59PM EDT150.0067.630.000.000.00-200.00%
COIN220916P001550002022-08-18 3:28PM EDT155.0072.000.000.000.00-100.00%
COIN220916P001600002022-08-16 3:27PM EDT160.0070.540.000.000.00-100.00%
COIN220916P001650002022-08-15 12:24PM EDT165.0074.500.000.000.00-200.00%
COIN220916P001700002022-08-11 3:29PM EDT170.0086.760.000.000.00-200.00%
COIN220916P001750002022-08-17 11:21AM EDT175.0089.000.000.000.00-200.00%
COIN220916P001800002022-08-18 10:36AM EDT180.0096.350.000.000.00-100.00%
COIN220916P001850002022-08-15 12:32PM EDT185.0094.490.000.000.00-300.00%
COIN220916P001900002022-08-15 3:29PM EDT190.0098.750.000.000.00-100.00%
COIN220916P001950002022-08-16 12:57PM EDT195.00104.000.000.000.00-100.00%
COIN220916P002000002022-08-17 2:03PM EDT200.00113.700.000.000.00-300.00%
COIN220916P002050002022-08-12 2:59PM EDT205.00113.750.000.000.00-800.00%
COIN220916P002100002022-08-16 1:38PM EDT210.00116.230.000.000.00-100.00%
COIN220916P002150002022-08-04 1:11PM EDT215.00122.800.000.000.00-300.00%
COIN220916P002200002022-08-18 3:06PM EDT220.00137.500.000.000.00-10000.00%
COIN220916P002250002022-08-15 2:05PM EDT225.00135.650.000.000.00-100.00%
COIN220916P002300002022-08-18 3:06PM EDT230.00146.650.000.000.00-4000.00%
COIN220916P002350002022-08-18 3:06PM EDT235.00151.900.000.000.00-3000.00%
COIN220916P002400002022-08-05 9:51AM EDT240.00150.550.000.000.00-100.00%
COIN220916P002450002022-08-11 10:48AM EDT245.00154.580.000.000.00-200.00%
COIN220916P002500002022-08-18 3:06PM EDT250.00167.150.000.000.00-2000.00%
COIN220916P002550002022-08-11 10:44AM EDT255.00164.560.000.000.00-400.00%
COIN220916P002600002022-08-17 10:46AM EDT260.00173.150.000.000.00-200.00%
COIN220916P002650002022-06-13 2:40PM EDT265.00213.40210.80212.600.00-11597.71%
COIN220916P002700002022-05-11 12:35PM EDT270.00214.30209.50213.300.00-717544.39%
COIN220916P002750002022-05-12 2:38PM EDT275.00222.10214.30218.300.00-1716546.63%
COIN220916P002800002022-05-31 2:21PM EDT280.00201.00232.30233.700.00-36676.68%
COIN220916P002850002022-05-09 11:18AM EDT285.00198.80215.40217.500.00-11446.02%
COIN220916P002900002022-08-08 11:11AM EDT290.00192.000.000.000.00-300.00%
COIN220916P002950002022-05-12 9:45AM EDT295.00252.00235.00237.400.00-3939558.03%
COIN220916P003000002022-05-12 10:07AM EDT300.00254.90239.80242.300.00-45559.40%
COIN220916P003050002022-05-26 2:11PM EDT305.00235.30241.10244.100.00-160525.39%
COIN220916P003100002022-08-18 3:06PM EDT310.00226.850.000.000.00-5000.00%
COIN220916P003150002022-04-06 1:32PM EDT315.00150.90209.40213.400.00-250.00%
COIN220916P003200002022-05-11 3:32PM EDT320.00266.30259.40263.200.00-10573.29%
COIN220916P003250002022-04-08 10:34AM EDT325.00163.06219.30223.600.00-140.00%
COIN220916P003300002022-05-11 11:21AM EDT330.00273.30269.30273.100.00-40577.49%
COIN220916P003400002022-05-04 10:40AM EDT340.00223.60272.40275.300.00-10503.15%
COIN220916P003500002022-04-29 9:49AM EDT350.00225.62273.20276.600.00-10400.12%
COIN220916P003600002022-04-29 9:49AM EDT360.00235.47283.30286.600.00-10405.30%
COIN220916P003700002022-04-27 9:56AM EDT370.00238.00293.20296.600.00-10408.94%
COIN220916P003800002022-02-22 1:24PM EDT380.00206.59190.20193.300.00-260.00%
COIN220916P003900002021-12-31 12:24PM EDT390.00150.25212.10218.400.00-10150.00%
COIN220916P004000002022-04-26 10:45AM EDT400.00269.20328.30332.200.00-50488.77%
COIN220916P004100002022-01-24 2:44PM EDT410.00228.96237.60244.200.00-1310.00%
COIN220916P004200002022-03-01 10:31AM EDT420.00222.17225.40229.200.00-120.00%
COIN220916P004300002021-12-21 2:34PM EDT430.00193.10237.20242.000.00-25380.00%
COIN220916P004400002022-04-11 9:38AM EDT440.00289.000.000.000.00-2000.00%
COIN220916P004500002022-01-20 12:43PM EDT450.00224.20257.90265.500.00-360.00%
COIN220916P004600002022-02-04 12:16PM EDT460.00274.00291.40297.900.00-130.00%
COIN220916P004700002021-12-20 4:22PM EDT470.00238.10275.00283.600.00-4210.00%
COIN220916P005200002021-12-20 4:22PM EDT520.00285.80325.20333.800.00--70.00%