Canada markets open in 7 hours 12 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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230120C000225002022-08-18 1:56PM EDT22.5060.790.000.000.00-100.00%
COIN230120C000250002022-08-15 12:19PM EDT25.0066.930.000.000.00-2000.00%
COIN230120C000300002022-08-12 3:24PM EDT30.0062.650.000.000.00-100.00%
COIN230120C000350002022-08-15 12:19PM EDT35.0058.430.000.000.00-2000.00%
COIN230120C000400002022-08-16 1:42PM EDT40.0055.900.000.000.00-1800.00%
COIN230120C000450002022-08-16 1:36PM EDT45.0051.700.000.000.00-1000.00%
COIN230120C000500002022-08-17 12:32PM EDT50.0041.450.000.000.00-1400.00%
COIN230120C000550002022-08-16 2:00PM EDT55.0044.950.000.000.00-3400.00%
COIN230120C000600002022-08-18 9:46AM EDT60.0033.650.000.000.00-800.00%
COIN230120C000650002022-08-18 12:00PM EDT65.0029.980.000.000.00-200.00%
COIN230120C000700002022-08-18 12:38PM EDT70.0026.420.000.000.00-1000.00%
COIN230120C000750002022-08-18 2:04PM EDT75.0024.560.000.000.00-300.00%
COIN230120C000800002022-08-18 3:17PM EDT80.0022.800.000.000.00-47300.00%
COIN230120C000850002022-08-18 3:12PM EDT85.0020.700.000.000.00-26400.78%
COIN230120C000900002022-08-18 3:21PM EDT90.0019.030.000.000.00-20203.13%
COIN230120C000950002022-08-18 3:46PM EDT95.0017.400.000.000.00-3406.25%
COIN230120C001000002022-08-18 3:48PM EDT100.0015.750.000.000.00-49106.25%
COIN230120C001050002022-08-18 2:00PM EDT105.0013.800.000.000.00-1406.25%
COIN230120C001100002022-08-18 3:29PM EDT110.0013.170.000.000.00-5012.50%
COIN230120C001150002022-08-18 10:40AM EDT115.0012.050.000.000.00-5012.50%
COIN230120C001200002022-08-18 12:23PM EDT120.0010.100.000.000.00-4012.50%
COIN230120C001250002022-08-18 10:27AM EDT125.009.900.000.000.00-5012.50%
COIN230120C001300002022-08-18 9:59AM EDT130.008.860.000.000.00-10012.50%
COIN230120C001350002022-08-18 11:45AM EDT135.008.120.000.000.00-5012.50%
COIN230120C001400002022-08-18 9:56AM EDT140.007.740.000.000.00-8012.50%
COIN230120C001450002022-08-18 10:05AM EDT145.006.870.000.000.00-1012.50%
COIN230120C001500002022-08-18 3:47PM EDT150.006.160.000.000.00-25025.00%
COIN230120C001550002022-08-17 2:48PM EDT155.006.900.000.000.00-62025.00%
COIN230120C001600002022-08-18 2:53PM EDT160.004.950.000.000.00-7025.00%
COIN230120C001650002022-08-18 3:59PM EDT165.004.820.000.000.00-13025.00%
COIN230120C001700002022-08-18 3:17PM EDT170.004.400.000.000.00-19025.00%
COIN230120C001750002022-08-18 12:23PM EDT175.003.850.000.000.00-5025.00%
COIN230120C001800002022-08-18 12:23PM EDT180.003.550.000.000.00-18025.00%
COIN230120C001850002022-08-17 3:10PM EDT185.004.050.000.000.00-9025.00%
COIN230120C001900002022-08-17 2:54PM EDT190.003.850.000.000.00-4025.00%
COIN230120C001950002022-08-17 2:54PM EDT195.003.600.000.000.00-5025.00%
COIN230120C002000002022-08-18 3:47PM EDT200.002.860.000.000.00-11025.00%
COIN230120C002050002022-08-18 10:39AM EDT205.002.660.000.000.00-1025.00%
COIN230120C002100002022-08-17 2:24PM EDT210.002.840.000.000.00-6025.00%
COIN230120C002150002022-08-17 2:23PM EDT215.002.640.000.000.00-9025.00%
COIN230120C002200002022-08-17 3:55PM EDT220.002.450.000.000.00-10025.00%
COIN230120C002250002022-08-17 1:05PM EDT225.002.280.000.000.00-20025.00%
COIN230120C002300002022-08-18 11:44AM EDT230.001.810.000.000.00-50025.00%
COIN230120C002350002022-08-18 3:39PM EDT235.001.770.000.000.00-11025.00%
COIN230120C002400002022-08-18 3:16PM EDT240.001.620.000.000.00-16025.00%
COIN230120C002450002022-08-18 12:02PM EDT245.001.490.000.000.00-4025.00%
COIN230120C002500002022-08-18 1:00PM EDT250.001.470.000.000.00-8025.00%
COIN230120C002550002022-08-04 11:38AM EDT255.001.840.000.000.00-8025.00%
COIN230120C002600002022-08-17 3:30PM EDT260.001.500.000.000.00-40025.00%
COIN230120C002650002022-08-16 3:33PM EDT265.001.490.000.000.00-4025.00%
COIN230120C002700002022-08-17 3:29PM EDT270.001.340.000.000.00-2025.00%
COIN230120C002800002022-08-18 3:46PM EDT280.001.050.000.000.00-112025.00%
COIN230120C002900002022-08-18 2:13PM EDT290.000.960.000.000.00-58050.00%
COIN230120C003000002022-08-18 1:40PM EDT300.000.950.000.000.00-9050.00%
COIN230120C003100002022-08-18 3:39PM EDT310.000.830.000.000.00-1050.00%
COIN230120C003200002022-08-16 12:02PM EDT320.000.730.000.000.00-15050.00%
COIN230120C003300002022-08-17 1:12PM EDT330.000.700.000.000.00-2050.00%
COIN230120C003400002022-08-18 9:34AM EDT340.000.630.000.000.00-1050.00%
COIN230120C003500002022-08-16 1:44PM EDT350.000.690.000.000.00-10050.00%
COIN230120C003600002022-08-16 1:39PM EDT360.000.670.000.000.00-62050.00%
COIN230120C003700002022-08-16 2:03PM EDT370.000.630.000.000.00-2050.00%
COIN230120C003800002022-08-16 11:07AM EDT380.000.310.000.000.00-2050.00%
COIN230120C003900002022-08-12 11:22AM EDT390.000.350.000.000.00-2050.00%
COIN230120C004000002022-08-18 3:58PM EDT400.000.500.000.000.00-1050.00%
COIN230120C004100002022-08-16 3:45PM EDT410.000.410.000.000.00-1050.00%
COIN230120C004200002022-08-18 3:25PM EDT420.000.340.000.000.00-4050.00%
COIN230120C004300002022-08-12 11:23AM EDT430.000.270.000.000.00-4050.00%
COIN230120C004400002022-08-12 11:23AM EDT440.000.270.000.000.00-2050.00%
COIN230120C004500002022-08-18 2:45PM EDT450.000.300.000.000.00-20050.00%
COIN230120C004600002022-08-12 11:25AM EDT460.000.270.000.000.00-2050.00%
COIN230120C004700002022-08-12 11:25AM EDT470.000.240.000.000.00-2050.00%
COIN230120C004800002022-08-17 10:34AM EDT480.000.300.000.000.00-1050.00%
COIN230120C004900002022-08-17 11:36AM EDT490.000.300.000.000.00-1050.00%
COIN230120C004950002022-08-12 11:27AM EDT495.000.190.000.000.00-2050.00%
COIN230120C005000002022-08-18 9:36AM EDT500.000.460.000.000.00-35050.00%
COIN230120C005050002022-08-15 10:16AM EDT505.000.250.000.000.00-5050.00%
COIN230120C005100002022-08-15 3:39PM EDT510.000.270.000.000.00-50050.00%
COIN230120C005150002022-08-17 1:04PM EDT515.000.250.000.000.00-1050.00%
COIN230120C005200002022-08-18 3:53PM EDT520.000.210.000.000.00-166050.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230120P000225002022-08-18 3:50PM EDT22.501.140.000.000.00-4050.00%
COIN230120P000250002022-08-18 11:03AM EDT25.001.450.000.000.00-1050.00%
COIN230120P000300002022-08-18 2:51PM EDT30.002.320.000.000.00-1025.00%
COIN230120P000350002022-08-18 3:03PM EDT35.003.200.000.000.00-2025.00%
COIN230120P000400002022-08-18 12:46PM EDT40.004.400.000.000.00-15025.00%
COIN230120P000450002022-08-18 3:22PM EDT45.005.550.000.000.00-7025.00%
COIN230120P000500002022-08-18 3:47PM EDT50.007.000.000.000.00-61012.50%
COIN230120P000550002022-08-18 3:59PM EDT55.008.700.000.000.00-51012.50%
COIN230120P000600002022-08-18 2:05PM EDT60.0010.810.000.000.00-20012.50%
COIN230120P000650002022-08-18 3:45PM EDT65.0012.650.000.000.00-28306.25%
COIN230120P000700002022-08-18 3:58PM EDT70.0015.030.000.000.00-1306.25%
COIN230120P000750002022-08-18 11:13AM EDT75.0017.550.000.000.00-303.13%
COIN230120P000800002022-08-18 3:59PM EDT80.0020.350.000.000.00-13301.56%
COIN230120P000850002022-08-18 12:33PM EDT85.0023.700.000.000.00-1100.00%
COIN230120P000900002022-08-18 2:05PM EDT90.0026.610.000.000.00-500.00%
COIN230120P000950002022-08-18 9:44AM EDT95.0029.250.000.000.00-200.00%
COIN230120P001000002022-08-18 10:15AM EDT100.0032.700.000.000.00-400.00%
COIN230120P001050002022-08-18 10:58AM EDT105.0035.800.000.000.00-11200.00%
COIN230120P001100002022-08-18 10:48AM EDT110.0039.300.000.000.00-900.00%
COIN230120P001150002022-08-18 11:31AM EDT115.0043.850.000.000.00-400.00%
COIN230120P001200002022-08-17 2:11PM EDT120.0045.810.000.000.00-2500.00%
COIN230120P001250002022-08-18 10:40AM EDT125.0051.250.000.000.00-25800.00%
COIN230120P001300002022-08-18 11:18AM EDT130.0055.800.000.000.00-200.00%
COIN230120P001350002022-08-18 2:41PM EDT135.0060.490.000.000.00-1100.00%
COIN230120P001400002022-08-17 11:21AM EDT140.0062.350.000.000.00-700.00%
COIN230120P001450002022-08-15 1:06PM EDT145.0062.750.000.000.00-900.00%
COIN230120P001500002022-08-18 3:39PM EDT150.0072.700.000.000.00-700.00%
COIN230120P001550002022-08-18 11:06AM EDT155.0076.950.000.000.00-200.00%
COIN230120P001600002022-08-11 10:50AM EDT160.0077.110.000.000.00-200.00%
COIN230120P001650002022-08-15 9:51AM EDT165.0080.100.000.000.00-200.00%
COIN230120P001700002022-08-18 12:51PM EDT170.0092.000.000.000.00-200.00%
COIN230120P001750002022-08-18 10:56AM EDT175.0094.700.000.000.00-400.00%
COIN230120P001800002022-08-18 10:56AM EDT180.0099.450.000.000.00-200.00%
COIN230120P001850002022-08-10 3:40PM EDT185.0096.500.000.000.00-200.00%
COIN230120P001900002022-08-15 2:48PM EDT190.00103.500.000.000.00-100.00%
COIN230120P001950002022-08-11 10:03AM EDT195.00103.000.000.000.00-200.00%
COIN230120P002000002022-08-17 11:42AM EDT200.00117.490.000.000.00-100.00%
COIN230120P002050002022-08-10 2:19PM EDT205.00117.100.000.000.00-100.00%
COIN230120P002100002022-08-10 2:21PM EDT210.00122.150.000.000.00-100.00%
COIN230120P002150002022-08-08 9:54AM EDT215.00119.300.000.000.00-2000.00%
COIN230120P002200002022-08-10 11:25AM EDT220.00129.500.000.000.00-2000.00%
COIN230120P002250002022-08-08 9:55AM EDT225.00128.550.000.000.00-2800.00%
COIN230120P002300002022-08-12 11:29AM EDT230.00144.000.000.000.00-100.00%
COIN230120P002350002022-08-11 11:07AM EDT235.00148.200.000.000.00-100.00%
COIN230120P002400002022-08-16 2:49PM EDT240.00151.700.000.000.00-6000.00%
COIN230120P002450002022-08-08 10:22AM EDT245.00148.000.000.000.00-100.00%
COIN230120P002500002022-08-17 1:49PM EDT250.00166.500.000.000.00-100.00%
COIN230120P002550002022-08-10 3:47PM EDT255.00162.300.000.000.00-500.00%
COIN230120P002600002022-08-08 1:57PM EDT260.00165.550.000.000.00-200.00%
COIN230120P002650002022-05-17 10:24AM EDT265.00199.78212.70215.600.00-12270.08%
COIN230120P002700002022-08-18 3:06PM EDT270.00187.850.000.000.00-14000.00%
COIN230120P002800002022-08-18 3:06PM EDT280.00198.450.000.000.00-7100.00%
COIN230120P002900002022-08-18 3:06PM EDT290.00208.350.000.000.00-7000.00%
COIN230120P003000002022-08-18 3:06PM EDT300.00217.450.000.000.00-6000.00%
COIN230120P003100002022-05-12 12:04PM EDT310.00256.89249.00253.800.00-622246.10%
COIN230120P003200002022-08-18 3:06PM EDT320.00238.050.000.000.00-2000.00%
COIN230120P003300002022-06-30 12:10PM EDT330.00283.42265.80268.300.00-144230.62%
COIN230120P003400002022-06-16 1:02PM EDT340.00287.80283.45289.150.00-180275.59%
COIN230120P003500002022-05-13 11:31AM EDT350.00280.94288.90293.600.00-1543254.40%
COIN230120P003600002022-07-19 1:01PM EDT360.00295.85275.75279.250.00-314111.52%
COIN230120P003700002022-01-19 3:14PM EDT370.00161.00187.10189.500.00-290.00%
COIN230120P003800002022-06-17 9:45AM EDT380.00329.50319.85322.900.00-10260.92%
COIN230120P003900002022-06-17 9:45AM EDT390.00339.00329.85332.800.00-10262.54%
COIN230120P004000002022-04-28 10:11AM EDT400.00281.30322.90327.000.00-842182.52%
COIN230120P004100002022-01-05 3:54PM EDT410.00187.50217.60223.700.00-2032160.00%
COIN230120P004200002022-02-14 4:42PM EDT420.00229.62247.40252.800.00-1260.00%
COIN230120P004300002022-03-23 10:44AM EDT430.00245.16290.80297.300.00-1190.00%
COIN230120P004400002021-12-16 4:20PM EDT440.00208.70217.90223.600.00-2150.00%
COIN230120P004500002022-04-28 9:49AM EDT450.00328.60372.40377.000.00-20188.78%
COIN230120P004600002021-11-10 7:54AM EDT460.00214.90219.80222.700.00-50260.00%
COIN230120P004700002021-10-26 11:14AM EDT470.00180.80194.90198.300.00-8110.00%
COIN230120P004800002022-06-17 9:48AM EDT480.00429.83419.80422.850.00-100276.98%
COIN230120P004900002022-06-17 9:48AM EDT490.00439.73429.80432.850.00-100278.38%
COIN230120P004950002021-11-19 11:37AM EDT495.00201.06259.90266.700.00-110.00%
COIN230120P005000002022-04-12 10:38AM EDT500.00343.53437.80445.100.00-11280.32%
COIN230120P005100002022-04-13 3:40PM EDT510.00354.63440.00444.600.00-700238.25%
COIN230120P005150002022-04-13 3:32PM EDT515.00359.77445.00449.600.00-80238.89%
COIN230120P005200002022-06-29 9:30AM EDT520.00469.930.000.000.00-110.00%