Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.67+2.40 (+5.30%)
At close: 04:00PM EST
47.53 -0.14 (-0.29%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230120C000225002022-11-30 3:18PM EST22.5022.7924.8025.850.00-591110.74%
COIN230120C000250002022-12-02 9:42AM EST25.0020.5822.4523.55-0.97-4.50%1152112.01%
COIN230120C000300002022-12-02 2:22PM EST30.0018.0918.3518.95+1.54+9.31%3805112.70%
COIN230120C000350002022-12-02 2:18PM EST35.0013.8214.4514.75+1.15+9.08%8220107.76%
COIN230120C000400002022-12-02 3:59PM EST40.0011.0010.8011.00+1.54+16.28%271,087100.78%
COIN230120C000450002022-12-02 3:58PM EST45.007.907.808.00+1.05+15.33%2251,91597.17%
COIN230120C000500002022-12-02 3:58PM EST50.005.605.455.65+0.93+19.91%3137,41194.60%
COIN230120C000550002022-12-02 3:59PM EST55.003.853.753.90+0.60+18.46%4522,50193.21%
COIN230120C000600002022-12-02 3:59PM EST60.002.632.562.70+0.42+19.00%6112,96592.92%
COIN230120C000650002022-12-02 3:54PM EST65.001.771.741.90+0.27+18.00%1097,48593.31%
COIN230120C000700002022-12-02 3:58PM EST70.001.251.211.30+0.17+15.74%1,4245,34093.70%
COIN230120C000750002022-12-02 3:58PM EST75.000.900.850.98+0.12+15.38%696,17895.46%
COIN230120C000800002022-12-02 3:58PM EST80.000.650.610.70+0.08+14.04%17611,68196.48%
COIN230120C000850002022-12-02 3:54PM EST85.000.470.460.51+0.04+9.30%1732,45397.95%
COIN230120C000900002022-12-02 3:30PM EST90.000.390.370.42+0.05+14.71%1151,790100.88%
COIN230120C000950002022-12-02 1:58PM EST95.000.300.260.35+0.03+11.11%1321,545102.44%
COIN230120C001000002022-12-02 3:57PM EST100.000.250.240.30+0.02+8.70%1815,603106.06%
COIN230120C001050002022-12-02 1:08PM EST105.000.230.180.28+0.03+15.00%31,261108.59%
COIN230120C001100002022-12-02 1:04PM EST110.000.190.100.21+0.03+18.75%17625107.23%
COIN230120C001150002022-12-01 11:32AM EST115.000.150.110.250.00-2688114.06%
COIN230120C001200002022-12-02 3:25PM EST120.000.170.100.23+0.07+70.00%31,859116.99%
COIN230120C001250002022-12-02 2:44PM EST125.000.130.030.17+0.03+30.00%2862113.28%
COIN230120C001300002022-12-02 2:38PM EST130.000.060.070.21-0.03-33.33%12,135122.27%
COIN230120C001350002022-12-01 10:07AM EST135.000.100.050.190.00-112,936123.44%
COIN230120C001400002022-12-02 2:55PM EST140.000.140.060.18-0.02-12.50%12,428126.95%
COIN230120C001450002022-11-21 3:04PM EST145.000.110.040.180.00-2329128.91%
COIN230120C001500002022-12-02 9:50AM EST150.000.070.050.10-0.02-22.22%511,729126.17%
COIN230120C001550002022-11-30 10:32AM EST155.000.070.020.150.00-1734131.25%
COIN230120C001600002022-12-02 2:39PM EST160.000.050.030.150.00-11,180134.77%
COIN230120C001650002022-12-02 3:01PM EST165.000.050.020.14-0.03-37.50%77921135.94%
COIN230120C001700002022-11-29 3:57PM EST170.000.060.010.090.00-31,095131.64%
COIN230120C001750002022-12-02 3:59PM EST175.000.050.020.13+0.01+25.00%21,438140.23%
COIN230120C001800002022-12-01 12:45PM EST180.000.020.010.070.00-341,605133.59%
COIN230120C001850002022-11-25 11:02AM EST185.000.050.040.050.00-3293137.50%
COIN230120C001900002022-12-01 11:35AM EST190.000.040.000.040.00-364705129.69%
COIN230120C001950002022-11-29 3:01PM EST195.000.050.000.140.00-4176148.44%
COIN230120C002000002022-12-02 3:43PM EST200.000.030.030.05-0.02-40.00%314,829142.19%
COIN230120C002050002022-11-23 11:44AM EST205.000.040.030.130.00-11,090155.08%
COIN230120C002100002022-11-22 2:30PM EST210.000.030.030.050.00-18907146.09%
COIN230120C002150002022-12-02 12:17PM EST215.000.050.000.120.00-12373154.30%
COIN230120C002200002022-11-28 9:30AM EST220.000.010.000.130.00-132,795157.81%
COIN230120C002250002022-11-21 9:38AM EST225.000.060.000.140.00-10931160.94%
COIN230120C002300002022-12-02 1:22PM EST230.000.010.000.12-0.03-75.00%41,062160.16%
COIN230120C002350002022-11-28 11:56AM EST235.000.030.000.120.00-1251161.72%
COIN230120C002400002022-12-02 9:51AM EST240.000.020.010.03-0.01-33.33%102,846147.66%
COIN230120C002450002022-11-22 12:22PM EST245.000.030.000.100.00-2397162.50%
COIN230120C002500002022-12-02 1:04PM EST250.000.040.010.10+0.02+100.00%42,825165.63%
COIN230120C002550002022-11-18 3:57PM EST255.000.050.000.100.00-5153165.63%
COIN230120C002600002022-11-29 9:34AM EST260.000.020.000.050.00-21,330157.03%
COIN230120C002650002022-12-01 3:14PM EST265.000.040.000.100.00-1392168.75%
COIN230120C002700002022-12-02 10:51AM EST270.000.010.000.10-0.01-50.00%104,667170.31%
COIN230120C002800002022-11-28 9:52AM EST280.000.020.000.100.00-24,709173.44%
COIN230120C002900002022-11-18 3:12PM EST290.000.030.000.100.00-3534176.17%
COIN230120C003000002022-12-02 2:46PM EST300.000.020.010.020.00-22,899160.94%
COIN230120C003100002022-12-02 10:51AM EST310.000.010.010.080.00-4580179.69%
COIN230120C003200002022-12-01 1:23PM EST320.000.010.000.100.00-51,256184.38%
COIN230120C003300002022-12-02 10:50AM EST330.000.010.000.020.00-43,247162.50%
COIN230120C003400002022-11-21 2:00PM EST340.000.010.000.040.00-41,510175.00%
COIN230120C003500002022-11-30 3:15PM EST350.000.010.000.010.00-44,930159.38%
COIN230120C003600002022-10-28 11:41AM EST360.000.070.000.030.00-20175.00%
COIN230120C003700002022-11-04 10:31AM EST370.000.030.000.080.00-11836191.41%
COIN230120C003800002022-11-17 11:19AM EST380.000.040.000.050.00-1546185.94%
COIN230120C003900002022-12-01 10:11AM EST390.000.020.000.130.00-15602204.69%
COIN230120C004000002022-11-22 12:22PM EST400.000.010.000.010.00-25,993168.75%
COIN230120C004100002022-12-01 10:10AM EST410.000.030.000.120.00-15824207.03%
COIN230120C004200002022-11-18 2:26PM EST420.000.020.000.110.00-26424207.03%
COIN230120C004300002022-11-16 9:56AM EST430.000.010.000.120.00-20358210.94%
COIN230120C004400002022-11-03 2:09PM EST440.000.020.000.110.00-10412210.94%
COIN230120C004500002022-11-16 9:55AM EST450.000.010.000.110.00-20722212.50%
COIN230120C004600002022-11-02 11:25AM EST460.000.030.000.120.00-3555216.02%
COIN230120C004700002022-10-13 11:50AM EST470.000.050.000.110.00-5214215.63%
COIN230120C004800002022-10-07 2:38PM EST480.000.040.010.050.00-12130206.25%
COIN230120C004900002022-11-07 1:29PM EST490.000.010.000.120.00-10463221.09%
COIN230120C004950002022-11-17 3:46PM EST495.000.020.000.010.00-2085181.25%
COIN230120C005000002022-11-16 3:42PM EST500.000.010.000.080.00-13,007214.84%
COIN230120C005050002022-11-17 10:31AM EST505.000.020.000.210.00-10173235.55%
COIN230120C005100002022-11-16 12:45PM EST510.000.010.000.050.00-52,988207.81%
COIN230120C005150002022-11-21 9:34AM EST515.000.050.000.050.00-2584208.59%
COIN230120C005200002022-11-28 9:30AM EST520.000.010.000.010.00-58,832187.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230120P000025002022-11-29 12:37PM EST2.500.060.000.040.00-1069321.88%
COIN230120P000050002022-11-25 9:30AM EST5.000.060.000.200.00-15298.44%
COIN230120P000075002022-12-02 1:51PM EST7.500.030.000.07+0.02+200.00%633210.94%
COIN230120P000100002022-12-02 2:21PM EST10.000.060.020.070.00-7348184.38%
COIN230120P000125002022-12-01 11:16AM EST12.500.110.020.120.00-2139167.97%
COIN230120P000150002022-12-02 3:45PM EST15.000.120.070.17-0.07-36.84%34259157.81%
COIN230120P000175002022-12-02 3:21PM EST17.500.190.130.19-0.03-13.64%8132144.92%
COIN230120P000200002022-12-02 3:58PM EST20.000.290.250.33-0.11-27.50%971,699141.80%
COIN230120P000225002022-12-02 3:57PM EST22.500.410.410.46-0.18-30.51%17213,755135.64%
COIN230120P000250002022-12-02 3:54PM EST25.000.610.600.66-0.22-26.51%3947,115130.18%
COIN230120P000300002022-12-02 3:57PM EST30.001.181.151.20-0.37-23.87%49216,023119.43%
COIN230120P000350002022-12-02 3:58PM EST35.002.102.052.14-0.59-21.93%7227,385111.62%
COIN230120P000400002022-12-02 3:57PM EST40.003.503.453.55-0.81-18.79%28514,604105.66%
COIN230120P000450002022-12-02 3:59PM EST45.005.505.355.55-1.10-16.67%2376,608100.54%
COIN230120P000500002022-12-02 3:57PM EST50.008.077.958.30-1.42-14.96%838,05098.17%
COIN230120P000550002022-12-02 3:39PM EST55.0011.5311.1011.45-1.43-11.03%248,07995.02%
COIN230120P000600002022-12-02 3:20PM EST60.0015.1514.8515.20-1.55-9.28%814,30393.99%
COIN230120P000650002022-12-02 2:33PM EST65.0019.9418.8519.40-1.56-7.26%31,98692.87%
COIN230120P000700002022-12-02 3:39PM EST70.0023.8823.1523.85-2.07-7.98%133,50891.75%
COIN230120P000750002022-12-02 11:46AM EST75.0028.9027.7528.55-0.58-1.97%101,10692.82%
COIN230120P000800002022-12-02 3:47PM EST80.0033.2232.8033.45-1.58-4.54%34,268101.03%
COIN230120P000850002022-12-02 3:46PM EST85.0038.1137.5038.15-1.44-3.64%260798.34%
COIN230120P000900002022-11-29 2:46PM EST90.0046.9542.5043.100.00-11,117104.40%
COIN230120P000950002022-12-01 1:35PM EST95.0049.2047.2547.900.00-176698.73%
COIN230120P001000002022-12-02 9:44AM EST100.0055.3051.9553.00+0.18+0.33%12,62196.48%
COIN230120P001050002022-12-01 12:59PM EST105.0059.7257.1058.000.00-82,900108.01%
COIN230120P001100002022-12-01 2:59PM EST110.0064.6262.1063.000.00-4888112.89%
COIN230120P001150002022-12-01 11:38AM EST115.0069.3266.9568.000.00-11,080110.74%
COIN230120P001200002022-11-29 10:59AM EST120.0075.8572.1072.900.00-1461117.58%
COIN230120P001250002022-11-25 12:03PM EST125.0080.9777.0578.000.00-11,577124.22%
COIN230120P001300002022-12-01 10:30AM EST130.0085.4081.9583.000.00-11,277123.05%
COIN230120P001350002022-11-18 9:57AM EST135.0088.2087.0587.900.00-167126.76%
COIN230120P001400002022-12-01 12:10PM EST140.0094.2791.8093.100.00-1505127.34%
COIN230120P001450002022-11-30 2:39PM EST145.00100.5197.0098.000.00-1274136.52%
COIN230120P001500002022-11-29 9:33AM EST150.00106.90102.05103.050.00-1725144.92%
COIN230120P001550002022-11-18 12:43PM EST155.00110.40107.00108.000.00-148142.97%
COIN230120P001600002022-11-23 12:05PM EST160.00115.65111.90112.950.00-133135.94%
COIN230120P001650002022-11-09 9:52AM EST165.00116.65117.00117.950.00-14146.09%
COIN230120P001700002022-11-30 12:35PM EST170.00128.10121.95122.950.00-298144145.51%
COIN230120P001750002022-11-30 12:35PM EST175.00133.25127.00128.000.00-252115154.69%
COIN230120P001800002022-11-30 12:35PM EST180.00138.24131.95133.050.00-894447157.42%
COIN230120P001850002022-11-30 3:24PM EST185.00139.60137.00138.050.00-2,111467162.70%
COIN230120P001900002022-11-30 12:59PM EST190.00148.01141.90143.050.00-12663159.38%
COIN230120P001950002022-11-02 9:38AM EST195.00130.25148.40149.650.00-12238.72%
COIN230120P002000002022-12-02 3:41PM EST200.00152.10151.90153.05-2.20-1.43%552492164.06%
COIN230120P002050002022-10-11 11:15AM EST205.00134.20153.90155.900.00-300.00%
COIN230120P002100002022-11-01 9:03AM EST210.00142.700.000.000.00-50140.00%
COIN230120P002150002022-10-17 2:56PM EST215.00145.95167.35168.800.00-370214.55%
COIN230120P002200002022-12-02 3:41PM EST220.00172.14171.95173.00-2.91-1.66%160132172.66%
COIN230120P002250002022-09-23 9:46AM EST225.00164.80157.35159.800.00-200.00%
COIN230120P002300002022-10-12 2:49PM EST230.00160.65171.75173.350.00-8800.00%
COIN230120P002350002022-08-24 2:18PM EST235.00163.65172.05174.400.00-500.00%
COIN230120P002400002022-12-01 1:14PM EST240.00194.12191.90193.050.00-17889180.47%
COIN230120P002450002022-08-08 9:22AM EST245.00148.00181.05184.550.00-1300.00%
COIN230120P002500002022-12-02 3:39PM EST250.00203.40201.90203.05-1.85-0.90%150233184.38%
COIN230120P002550002022-09-21 2:04PM EST255.00183.79188.05190.600.00-1110.00%
COIN230120P002600002022-12-02 3:41PM EST260.00212.15210.00212.95-1.90-0.89%128154227.34%
COIN230120P002650002022-05-17 9:24AM EST265.00199.78212.70215.600.00-120.00%
COIN230120P002700002022-12-02 3:39PM EST270.00223.40221.90223.05-0.65-0.29%187143191.02%
COIN230120P002800002022-12-02 3:39PM EST280.00232.10231.90233.05-2.94-1.25%150163194.14%
COIN230120P002900002022-12-02 3:41PM EST290.00242.10241.60243.00-2.00-0.82%12799240.82%
COIN230120P003000002022-12-02 3:39PM EST300.00252.10251.90253.05-2.10-0.83%215202200.39%
COIN230120P003100002022-12-02 3:37PM EST310.00262.62261.90263.05-2.52-0.95%101203.13%
COIN230120P003200002022-12-01 3:25PM EST320.00274.15271.90273.050.00-18944205.86%
COIN230120P003300002022-12-01 3:25PM EST330.00285.35281.95283.000.00-14833208.59%
COIN230120P003400002022-06-16 12:02PM EST340.00287.80283.45289.150.00-1800.00%
COIN230120P003500002022-12-01 3:25PM EST350.00304.25301.90303.050.00-19541213.67%
COIN230120P003600002022-09-29 2:50PM EST360.00297.95287.30288.650.00-120.00%
COIN230120P003700002022-01-19 2:14PM EST370.00161.00187.10189.500.00-290.00%
COIN230120P003800002022-06-17 8:45AM EST380.00329.50319.85322.900.00-100.00%
COIN230120P003900002022-11-10 10:20AM EST390.00338.00341.90343.050.00-20222.85%
COIN230120P004000002022-11-18 2:33PM EST400.00354.80351.90353.050.00-20225.00%
COIN230120P004100002022-01-05 2:54PM EST410.00187.50217.60223.700.00-2032160.00%
COIN230120P004200002022-02-14 3:42PM EST420.00229.62247.40252.800.00-1260.00%
COIN230120P004300002022-11-17 1:42PM EST430.00380.20381.90383.050.00-100231.06%
COIN230120P004400002022-12-01 2:22PM EST440.00394.85391.90393.000.00-10048228.52%
COIN230120P004500002022-04-28 8:49AM EST450.00328.60372.40377.000.00-200.00%
COIN230120P004600002022-11-10 10:19AM EST460.00407.75411.95413.050.00-20240.63%
COIN230120P004700002021-10-26 10:14AM EST470.00180.80194.90198.300.00-8110.00%
COIN230120P004800002022-06-17 8:48AM EST480.00429.83419.80422.850.00-1000.00%
COIN230120P004900002022-12-02 11:51AM EST490.00442.90441.70443.05-1.70-0.38%277217.97%
COIN230120P004950002022-11-17 1:41PM EST495.00445.10446.90448.000.00-110238.28%
COIN230120P005000002022-04-12 9:38AM EST500.00343.53437.80445.100.00-110.00%
COIN230120P005050002022-12-01 10:54AM EST505.00459.50456.85458.100.00-21244.53%
COIN230120P005100002022-11-22 11:38AM EST510.00467.25461.90463.100.00-40249.22%
COIN230120P005150002022-12-01 10:52AM EST515.00469.40466.85468.100.00-83246.09%
COIN230120P005200002022-12-02 2:14PM EST520.00473.25471.80473.10-0.80-0.17%4205242.19%