Canada markets open in 8 hours 28 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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221216C000225002022-08-12 2:19PM EDT22.5066.200.000.000.00-100.00%
COIN221216C000250002022-08-10 12:36PM EDT25.0067.290.000.000.00-1000.00%
COIN221216C000300002022-08-10 3:43PM EDT30.0063.950.000.000.00-1000.00%
COIN221216C000350002022-08-12 2:28PM EDT35.0055.370.000.000.00-3000.00%
COIN221216C000400002022-08-17 3:17PM EDT40.0048.570.000.000.00-8,08500.00%
COIN221216C000450002022-08-17 11:19AM EDT45.0044.800.000.000.00-200.00%
COIN221216C000500002022-08-16 1:58PM EDT50.0047.450.000.000.00-200.00%
COIN221216C000550002022-08-18 3:35PM EDT55.0035.550.000.000.00-100.00%
COIN221216C000600002022-08-16 1:54PM EDT60.0039.850.000.000.00-300.00%
COIN221216C000650002022-08-16 3:39PM EDT65.0034.260.000.000.00-1200.00%
COIN221216C000700002022-08-18 1:12PM EDT70.0025.500.000.000.00-200.00%
COIN221216C000750002022-08-18 12:22PM EDT75.0022.360.000.000.00-500.00%
COIN221216C000800002022-08-18 3:54PM EDT80.0021.100.000.000.00-600.00%
COIN221216C000850002022-08-18 12:07PM EDT85.0018.400.000.000.00-300.78%
COIN221216C000900002022-08-18 1:16PM EDT90.0016.350.000.000.00-2303.13%
COIN221216C000950002022-08-18 3:04PM EDT95.0014.900.000.000.00-3706.25%
COIN221216C001000002022-08-18 3:36PM EDT100.0013.890.000.000.00-4906.25%
COIN221216C001050002022-08-18 1:55PM EDT105.0012.100.000.000.00-1906.25%
COIN221216C001100002022-08-18 3:16PM EDT110.0010.800.000.000.00-13012.50%
COIN221216C001150002022-08-18 2:26PM EDT115.009.470.000.000.00-2012.50%
COIN221216C001200002022-08-18 12:31PM EDT120.008.300.000.000.00-11012.50%
COIN221216C001250002022-08-17 12:48PM EDT125.009.000.000.000.00-5012.50%
COIN221216C001300002022-08-17 2:18PM EDT130.008.460.000.000.00-20012.50%
COIN221216C001350002022-08-18 2:53PM EDT135.006.250.000.000.00-5012.50%
COIN221216C001400002022-08-18 10:11AM EDT140.005.950.000.000.00-4025.00%
COIN221216C001450002022-08-18 1:45PM EDT145.005.100.000.000.00-6025.00%
COIN221216C001500002022-08-18 3:20PM EDT150.004.700.000.000.00-30025.00%
COIN221216C001550002022-08-18 10:58AM EDT155.004.510.000.000.00-2025.00%
COIN221216C001600002022-08-18 1:10PM EDT160.003.800.000.000.00-6025.00%
COIN221216C001650002022-08-18 2:13PM EDT165.003.430.000.000.00-22025.00%
COIN221216C001700002022-08-18 12:07PM EDT170.003.100.000.000.00-3025.00%
COIN221216C001750002022-08-16 11:02AM EDT175.002.800.000.000.00-11025.00%
COIN221216C001800002022-08-18 2:30PM EDT180.002.580.000.000.00-37025.00%
COIN221216C001850002022-08-18 3:58PM EDT185.002.550.000.000.00-7025.00%
COIN221216C001900002022-08-17 11:53AM EDT190.002.690.000.000.00-17025.00%
COIN221216C001950002022-08-18 1:26PM EDT195.001.990.000.000.00-2025.00%
COIN221216C002000002022-08-18 9:49AM EDT200.001.990.000.000.00-2025.00%
COIN221216C002050002022-08-18 11:15AM EDT205.001.750.000.000.00-1025.00%
COIN221216C002100002022-08-16 1:58PM EDT210.002.440.000.000.00-394025.00%
COIN221216C002150002022-08-11 2:45PM EDT215.001.200.000.000.00-159025.00%
COIN221216C002200002022-08-18 3:37PM EDT220.001.410.000.000.00-76025.00%
COIN221216C002250002022-08-18 12:18PM EDT225.001.260.000.000.00-25025.00%
COIN221216C002300002022-08-18 10:42AM EDT230.001.250.000.000.00-58025.00%
COIN221216C002350002022-08-17 2:38PM EDT235.001.450.000.000.00-5025.00%
COIN221216C002400002022-08-18 1:27PM EDT240.001.020.000.000.00-28025.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221216P000225002022-08-18 2:54PM EDT22.500.850.000.000.00-31050.00%
COIN221216P000250002022-08-18 3:31PM EDT25.001.080.000.000.00-16050.00%
COIN221216P000300002022-08-18 3:17PM EDT30.001.670.000.000.00-25050.00%
COIN221216P000350002022-08-18 3:27PM EDT35.002.400.000.000.00-87025.00%
COIN221216P000400002022-08-18 3:30PM EDT40.003.350.000.000.00-84025.00%
COIN221216P000450002022-08-18 3:27PM EDT45.004.420.000.000.00-118025.00%
COIN221216P000500002022-08-18 3:27PM EDT50.005.700.000.000.00-61025.00%
COIN221216P000550002022-08-18 3:50PM EDT55.007.300.000.000.00-5012.50%
COIN221216P000600002022-08-18 3:05PM EDT60.009.100.000.000.00-22012.50%
COIN221216P000650002022-08-18 3:27PM EDT65.0010.900.000.000.00-10012.50%
COIN221216P000700002022-08-18 12:02PM EDT70.0013.250.000.000.00-2706.25%
COIN221216P000750002022-08-18 2:23PM EDT75.0016.020.000.000.00-1403.13%
COIN221216P000800002022-08-18 2:04PM EDT80.0018.650.000.000.00-1301.56%
COIN221216P000850002022-08-18 2:06PM EDT85.0021.550.000.000.00-3200.00%
COIN221216P000900002022-08-18 2:04PM EDT90.0024.630.000.000.00-600.00%
COIN221216P000950002022-08-18 12:27PM EDT95.0028.070.000.000.00-200.00%
COIN221216P001000002022-08-18 12:27PM EDT100.0031.620.000.000.00-100.00%
COIN221216P001050002022-08-16 2:32PM EDT105.0030.450.000.000.00-200.00%
COIN221216P001100002022-08-17 1:28PM EDT110.0037.400.000.000.00-2200.00%
COIN221216P001150002022-08-16 1:37PM EDT115.0035.650.000.000.00-400.00%
COIN221216P001200002022-08-18 2:41PM EDT120.0046.460.000.000.00-100.00%
COIN221216P001250002022-08-16 10:54AM EDT125.0048.800.000.000.00-600.00%
COIN221216P001300002022-08-16 10:55AM EDT130.0052.950.000.000.00-900.00%
COIN221216P001350002022-08-18 12:50PM EDT135.0059.100.000.000.00-200.00%
COIN221216P001400002022-08-18 12:50PM EDT140.0063.450.000.000.00-400.00%
COIN221216P001450002022-08-15 11:48AM EDT145.0060.200.000.000.00-900.00%
COIN221216P001500002022-08-18 2:59PM EDT150.0071.750.000.000.00-100.00%
COIN221216P001550002022-08-18 11:05AM EDT155.0075.650.000.000.00-200.00%
COIN221216P001600002022-08-16 9:54AM EDT160.0077.300.000.000.00-200.00%
COIN221216P001650002022-08-10 3:39PM EDT165.0077.000.000.000.00-1400.00%
COIN221216P001700002022-08-18 9:41AM EDT170.0089.350.000.000.00-200.00%
COIN221216P001750002022-08-18 10:57AM EDT175.0093.400.000.000.00-800.00%
COIN221216P001800002022-08-18 10:57AM EDT180.0098.250.000.000.00-200.00%
COIN221216P001850002022-08-15 1:24PM EDT185.0097.500.000.000.00-700.00%
COIN221216P001900002022-08-09 10:12AM EDT190.00103.900.000.000.00-500.00%
COIN221216P001950002022-08-17 12:10PM EDT195.00111.920.000.000.00-200.00%
COIN221216P002000002022-08-17 12:10PM EDT200.00116.680.000.000.00-200.00%
COIN221216P002050002022-07-27 10:47AM EDT205.00150.130.000.000.00-400.00%
COIN221216P002100002022-08-16 1:38PM EDT210.00118.430.000.000.00-100.00%
COIN221216P002150002022-08-04 1:11PM EDT215.00124.550.000.000.00-300.00%
COIN221216P002200002022-08-04 2:43PM EDT220.00133.320.000.000.00-100.00%
COIN221216P002250002022-07-21 11:24AM EDT225.00152.070.000.000.00-100.00%
COIN221216P002300002022-07-14 11:10AM EDT230.00178.70140.15142.400.00-3340.00%
COIN221216P002350002022-05-16 12:10AM EDT235.00164.25174.30179.000.00--1256.38%
COIN221216P002400002022-07-08 3:48PM EDT240.00179.87147.05150.500.00-1200.00%