Canada markets open in 5 hours 4 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.26-1.15 (-2.71%)
At close: 04:00PM EST
41.95 +0.69 (+1.67%)
Pre-Market: 04:26AM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221216C000200002022-12-07 11:31AM EST20.0022.250.000.000.00-100.00%
COIN221216C000225002022-12-07 9:30AM EST22.5019.200.000.000.00-100.00%
COIN221216C000230002022-11-23 3:43PM EST23.0023.220.000.000.00--00.00%
COIN221216C000250002022-12-06 9:53AM EST25.0019.460.000.000.00-700.00%
COIN221216C000260002022-11-30 12:16PM EST26.0016.150.000.000.00--00.00%
COIN221216C000270002022-12-07 12:38PM EST27.0015.050.000.000.00-200.00%
COIN221216C000280002022-12-07 3:22PM EST28.0013.800.000.000.00-400.00%
COIN221216C000290002022-11-28 10:05AM EST29.0015.150.000.000.00--00.00%
COIN221216C000300002022-12-07 10:56AM EST30.0012.750.000.000.00-100.00%
COIN221216C000320002022-12-07 2:19PM EST32.0010.050.000.000.00-500.00%
COIN221216C000330002022-12-07 12:38PM EST33.009.400.000.000.00-300.00%
COIN221216C000350002022-12-07 3:58PM EST35.007.080.000.000.00-2000.00%
COIN221216C000360002022-12-07 12:45PM EST36.006.050.000.000.00-100.00%
COIN221216C000370002022-12-07 12:45PM EST37.005.650.000.000.00-100.00%
COIN221216C000380002022-12-07 2:05PM EST38.005.080.000.000.00-100.00%
COIN221216C000385002022-12-07 1:49PM EST38.505.100.000.000.00-600.00%
COIN221216C000390002022-12-07 3:22PM EST39.004.500.000.000.00-6600.00%
COIN221216C000395002022-12-07 10:42AM EST39.504.580.000.000.00-100.00%
COIN221216C000400002022-12-07 3:54PM EST40.003.760.000.000.00-1900.00%
COIN221216C000405002022-12-07 12:45PM EST40.503.500.000.000.00-2400.00%
COIN221216C000410002022-12-07 3:59PM EST41.003.100.000.000.00-10000.00%
COIN221216C000415002022-12-07 3:59PM EST41.502.890.000.000.00-25201.56%
COIN221216C000420002022-12-07 3:57PM EST42.002.670.000.000.00-1,01603.13%
COIN221216C000425002022-12-07 3:57PM EST42.502.450.000.000.00-51206.25%
COIN221216C000430002022-12-07 3:57PM EST43.002.250.000.000.00-47106.25%
COIN221216C000435002022-12-07 3:55PM EST43.502.070.000.000.00-230012.50%
COIN221216C000440002022-12-07 3:59PM EST44.001.890.000.000.00-345012.50%
COIN221216C000445002022-12-07 3:35PM EST44.501.950.000.000.00-55012.50%
COIN221216C000450002022-12-07 3:59PM EST45.001.570.000.000.00-1,035012.50%
COIN221216C000455002022-12-07 3:26PM EST45.501.660.000.000.00-110012.50%
COIN221216C000460002022-12-07 3:58PM EST46.001.300.000.000.00-159012.50%
COIN221216C000465002022-12-07 3:46PM EST46.501.280.000.000.00-121025.00%
COIN221216C000470002022-12-07 3:55PM EST47.001.090.000.000.00-488025.00%
COIN221216C000475002022-12-07 3:50PM EST47.501.050.000.000.00-66025.00%
COIN221216C000480002022-12-07 3:59PM EST48.000.880.000.000.00-373025.00%
COIN221216C000485002022-12-07 2:31PM EST48.500.910.000.000.00-55025.00%
COIN221216C000490002022-12-07 3:38PM EST49.000.850.000.000.00-150025.00%
COIN221216C000495002022-12-07 2:20PM EST49.500.760.000.000.00-26025.00%
COIN221216C000500002022-12-07 3:59PM EST50.000.630.000.000.00-788025.00%
COIN221216C000510002022-12-07 3:47PM EST51.000.570.000.000.00-181025.00%
COIN221216C000520002022-12-07 3:55PM EST52.000.440.000.000.00-156025.00%
COIN221216C000530002022-12-07 3:59PM EST53.000.350.000.000.00-79050.00%
COIN221216C000540002022-12-07 3:54PM EST54.000.290.000.000.00-118050.00%
COIN221216C000550002022-12-07 3:59PM EST55.000.240.000.000.00-1,258050.00%
COIN221216C000560002022-12-07 3:49PM EST56.000.230.000.000.00-65050.00%
COIN221216C000600002022-12-07 3:59PM EST60.000.130.000.000.00-878050.00%
COIN221216C000650002022-12-07 3:42PM EST65.000.070.000.000.00-221050.00%
COIN221216C000700002022-12-07 3:22PM EST70.000.040.000.000.00-387050.00%
COIN221216C000750002022-12-07 1:54PM EST75.000.030.000.000.00-27050.00%
COIN221216C000800002022-12-07 3:53PM EST80.000.020.000.000.00-47050.00%
COIN221216C000850002022-12-07 1:58PM EST85.000.010.000.000.00-6050.00%
COIN221216C000900002022-12-07 2:23PM EST90.000.020.000.000.00-15050.00%
COIN221216C000950002022-12-07 1:35PM EST95.000.010.000.000.00-3050.00%
COIN221216C001000002022-12-07 12:32PM EST100.000.010.000.000.00-22050.00%
COIN221216C001050002022-12-06 9:47AM EST105.000.010.000.000.00-10050.00%
COIN221216C001100002022-12-07 9:41AM EST110.000.020.000.000.00-21050.00%
COIN221216C001150002022-12-07 2:56PM EST115.000.010.000.000.00-1050.00%
COIN221216C001200002022-12-07 12:43PM EST120.000.020.000.000.00-6050.00%
COIN221216C001250002022-12-02 12:36PM EST125.000.020.000.000.00-5050.00%
COIN221216C001300002022-12-07 11:59AM EST130.000.010.000.000.00-6050.00%
COIN221216C001350002022-11-30 3:26PM EST135.000.010.000.000.00-5050.00%
COIN221216C001400002022-12-07 10:41AM EST140.000.010.000.000.00-5050.00%
COIN221216C001450002022-12-02 10:19AM EST145.000.010.000.000.00-40100.00%
COIN221216C001500002022-12-02 10:22AM EST150.000.010.000.000.00-14050.00%
COIN221216C001550002022-12-05 10:42AM EST155.000.010.000.000.00-8050.00%
COIN221216C001600002022-11-30 9:51AM EST160.000.010.000.000.00-20050.00%
COIN221216C001650002022-11-16 9:43AM EST165.000.030.000.000.00-1050.00%
COIN221216C001700002022-12-06 3:46PM EST170.000.010.000.000.00-1050.00%
COIN221216C001750002022-12-05 9:45AM EST175.000.020.000.000.00-1050.00%
COIN221216C001800002022-12-02 12:07PM EST180.000.010.000.000.00-1050.00%
COIN221216C001850002022-11-17 1:20PM EST185.000.030.000.000.00-20050.00%
COIN221216C001900002022-12-02 1:07PM EST190.000.010.000.000.00-20050.00%
COIN221216C001950002022-11-18 12:45PM EST195.000.020.000.000.00-1050.00%
COIN221216C002000002022-12-05 9:30AM EST200.000.030.000.000.00-1050.00%
COIN221216C002050002022-11-22 2:58PM EST205.000.020.000.000.00-1050.00%
COIN221216C002100002022-11-23 11:12AM EST210.000.010.000.000.00-30050.00%
COIN221216C002150002022-11-21 9:53AM EST215.000.020.000.000.00-4050.00%
COIN221216C002200002022-12-02 12:33PM EST220.000.010.000.000.00-23050.00%
COIN221216C002250002022-11-09 11:35AM EST225.000.030.000.000.00-10050.00%
COIN221216C002300002022-11-10 3:43PM EST230.000.010.000.000.00-1050.00%
COIN221216C002350002022-11-08 3:15PM EST235.000.040.000.000.00-61050.00%
COIN221216C002400002022-12-05 12:54PM EST240.000.010.000.000.00-19050.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221216P000200002022-12-07 2:54PM EST20.000.020.000.000.00-171050.00%
COIN221216P000210002022-12-07 2:11PM EST21.000.030.000.000.00-2050.00%
COIN221216P000220002022-12-07 11:22AM EST22.000.040.000.000.00-26050.00%
COIN221216P000225002022-12-07 2:38PM EST22.500.040.000.000.00-25050.00%
COIN221216P000230002022-12-06 1:37PM EST23.000.050.000.000.00-115050.00%
COIN221216P000240002022-12-07 3:03PM EST24.000.050.000.000.00-49050.00%
COIN221216P000250002022-12-07 2:20PM EST25.000.060.000.000.00-158050.00%
COIN221216P000260002022-12-07 3:45PM EST26.000.080.000.000.00-10050.00%
COIN221216P000270002022-12-07 3:36PM EST27.000.110.000.000.00-358050.00%
COIN221216P000280002022-12-07 3:32PM EST28.000.130.000.000.00-59050.00%
COIN221216P000290002022-12-07 3:24PM EST29.000.160.000.000.00-303050.00%
COIN221216P000300002022-12-07 3:44PM EST30.000.220.000.000.00-328050.00%
COIN221216P000310002022-12-07 3:44PM EST31.000.280.000.000.00-288050.00%
COIN221216P000320002022-12-07 3:53PM EST32.000.370.000.000.00-116050.00%
COIN221216P000330002022-12-07 3:22PM EST33.000.460.000.000.00-71025.00%
COIN221216P000340002022-12-07 3:43PM EST34.000.590.000.000.00-276025.00%
COIN221216P000350002022-12-07 3:59PM EST35.000.820.000.000.00-3,643025.00%
COIN221216P000360002022-12-07 3:59PM EST36.001.030.000.000.00-396025.00%
COIN221216P000370002022-12-07 3:52PM EST37.001.230.000.000.00-1,186012.50%
COIN221216P000380002022-12-07 3:59PM EST38.001.580.000.000.00-653012.50%
COIN221216P000385002022-12-07 3:59PM EST38.501.760.000.000.00-77012.50%
COIN221216P000390002022-12-07 3:56PM EST39.001.900.000.000.00-1,693012.50%
COIN221216P000395002022-12-07 3:10PM EST39.501.990.000.000.00-15106.25%
COIN221216P000400002022-12-07 3:59PM EST40.002.360.000.000.00-1,44106.25%
COIN221216P000405002022-12-07 3:59PM EST40.502.620.000.000.00-5403.13%
COIN221216P000410002022-12-07 3:59PM EST41.002.830.000.000.00-1,29801.56%
COIN221216P000415002022-12-07 3:59PM EST41.503.130.000.000.00-41900.00%
COIN221216P000420002022-12-07 3:59PM EST42.003.350.000.000.00-57100.00%
COIN221216P000425002022-12-07 2:15PM EST42.503.440.000.000.00-37500.00%
COIN221216P000430002022-12-07 3:59PM EST43.004.000.000.000.00-15500.00%
COIN221216P000435002022-12-07 3:36PM EST43.503.960.000.000.00-10200.00%
COIN221216P000440002022-12-07 3:16PM EST44.004.200.000.000.00-11700.00%
COIN221216P000445002022-12-07 2:17PM EST44.504.740.000.000.00-1300.00%
COIN221216P000450002022-12-07 3:58PM EST45.005.260.000.000.00-79700.00%
COIN221216P000455002022-12-07 12:45PM EST45.506.050.000.000.00-500.00%
COIN221216P000460002022-12-07 3:47PM EST46.005.770.000.000.00-3300.00%
COIN221216P000465002022-12-07 11:31AM EST46.505.900.000.000.00-4400.00%
COIN221216P000470002022-12-07 3:59PM EST47.006.700.000.000.00-5100.00%
COIN221216P000475002022-12-07 12:45PM EST47.506.700.000.000.00-7400.00%
COIN221216P000480002022-12-07 2:14PM EST48.007.320.000.000.00-4900.00%
COIN221216P000485002022-12-07 12:45PM EST48.508.100.000.000.00-1300.00%
COIN221216P000490002022-12-07 3:46PM EST49.008.100.000.000.00-900.00%
COIN221216P000495002022-12-07 10:05AM EST49.508.550.000.000.00-100.00%
COIN221216P000500002022-12-07 3:58PM EST50.009.330.000.000.00-14100.00%
COIN221216P000510002022-12-06 12:34PM EST51.009.000.000.000.00-700.00%
COIN221216P000520002022-12-07 3:55PM EST52.0011.100.000.000.00-10700.00%
COIN221216P000530002022-12-07 12:45PM EST53.0011.650.000.000.00-1500.00%
COIN221216P000540002022-12-06 1:08PM EST54.0012.140.000.000.00-500.00%
COIN221216P000550002022-12-07 3:47PM EST55.0013.600.000.000.00-5400.00%
COIN221216P000560002022-12-06 1:33PM EST56.0014.100.000.000.00-1000.00%
COIN221216P000600002022-12-07 3:54PM EST60.0018.800.000.000.00-21400.00%
COIN221216P000650002022-12-07 3:06PM EST65.0023.150.000.000.00-300.00%
COIN221216P000700002022-12-07 3:54PM EST70.0028.650.000.000.00-18000.00%
COIN221216P000750002022-12-06 2:23PM EST75.0033.550.000.000.00-100.00%
COIN221216P000800002022-12-07 1:26PM EST80.0038.000.000.000.00-100.00%
COIN221216P000850002022-12-07 10:02AM EST85.0043.960.000.000.00-4900.00%
COIN221216P000900002022-12-07 2:23PM EST90.0048.600.000.000.00-100.00%
COIN221216P000950002022-12-01 11:38AM EST95.0049.340.000.000.00-100.00%
COIN221216P001000002022-12-06 11:22AM EST100.0057.050.000.000.00-100.00%
COIN221216P001050002022-11-22 10:54AM EST105.0061.000.000.000.00-100.00%
COIN221216P001100002022-11-22 10:41AM EST110.0066.300.000.000.00-100.00%
COIN221216P001150002022-11-25 10:22AM EST115.0070.130.000.000.00-100.00%
COIN221216P001200002022-11-21 3:12PM EST120.0079.170.000.000.00-200.00%
COIN221216P001250002022-11-23 3:44PM EST125.0078.830.000.000.00-100.00%
COIN221216P001300002022-11-11 10:02AM EST130.0078.750.000.000.00-100.00%
COIN221216P001350002022-11-09 3:40PM EST135.0088.200.000.000.00-12400.00%
COIN221216P001400002022-11-01 2:28PM EST140.0075.8993.9095.850.00-100.00%
COIN221216P001450002022-12-02 10:58AM EST145.0098.700.000.000.00-1000.00%
COIN221216P001500002022-11-04 9:23AM EST150.0089.78101.40103.750.00-800.00%
COIN221216P001550002022-11-02 8:54AM EST155.0091.000.000.000.00-100.00%
COIN221216P001600002022-11-04 2:48PM EST160.00101.50111.40113.700.00-100.00%
COIN221216P001650002022-10-26 9:12AM EST165.0089.400.000.000.00-200.00%
COIN221216P001700002022-10-25 1:05PM EST170.0096.82123.45125.700.00-120.00%
COIN221216P001750002022-10-07 11:03AM EST175.00108.40115.35117.150.00-100.00%
COIN221216P001800002022-10-13 1:19PM EST180.00110.90121.20123.250.00-300.00%
COIN221216P001850002022-10-18 8:31AM EST185.00111.77136.55138.650.00-200.00%
COIN221216P001900002022-11-01 2:28PM EST190.00125.69143.30146.150.00-100.00%
COIN221216P001950002022-10-06 2:39PM EST195.00121.21135.55137.150.00-100.00%
COIN221216P002000002022-10-06 1:33PM EST200.00125.65140.40142.150.00-1100.00%
COIN221216P002050002022-07-27 9:47AM EST205.00150.13136.90139.300.00-450.00%
COIN221216P002100002022-09-06 1:28PM EST210.00145.93134.80136.400.00-100.00%
COIN221216P002150002022-11-15 10:03AM EST215.00159.150.000.000.00-100.00%
COIN221216P002200002022-10-13 8:54AM EST220.00156.74161.30163.800.00-100.00%
COIN221216P002250002022-07-21 10:24AM EST225.00152.07149.95152.600.00-140.00%
COIN221216P002300002022-10-13 8:54AM EST230.00166.77171.30173.800.00-160.00%
COIN221216P002350002022-05-15 11:10PM EST235.00164.25174.30179.000.00--10.00%
COIN221216P002400002022-09-13 11:28AM EST240.00163.98171.70174.550.00-100.00%