Canada markets open in 4 hours 2 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.44-1.98 (-2.77%)
At close: 04:00PM EST
69.92 +0.48 (+0.69%)
Pre-Market: 05:28AM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230217C000025002023-02-02 12:13PM EST2.5075.340.000.000.00-100.00%
COIN230217C000050002023-01-23 11:20AM EST5.0050.000.000.000.00-100.00%
COIN230217C000100002022-12-16 12:05PM EST10.0024.9639.6040.500.00-100.00%
COIN230217C000125002023-01-20 2:38PM EST12.5041.050.000.000.00-300.00%
COIN230217C000150002023-01-24 3:41PM EST15.0038.500.000.000.00-1000.00%
COIN230217C000175002023-01-12 12:25PM EST17.5027.060.000.000.00-200.00%
COIN230217C000200002023-01-23 9:47AM EST20.0034.420.000.000.00-500.00%
COIN230217C000225002023-01-12 12:25PM EST22.5022.100.000.000.00-400.00%
COIN230217C000250002023-02-07 12:46PM EST25.0045.900.000.000.00-400.00%
COIN230217C000300002023-02-08 2:27PM EST30.0040.000.000.000.00-100.00%
COIN230217C000350002023-02-07 2:22PM EST35.0033.940.000.000.00-5400.00%
COIN230217C000400002023-02-08 12:02PM EST40.0030.160.000.000.00-2200.00%
COIN230217C000410002023-02-08 9:39AM EST41.0029.240.000.000.00-100.00%
COIN230217C000420002023-02-07 9:45AM EST42.0030.670.000.000.00-200.00%
COIN230217C000430002023-02-08 12:34PM EST43.0027.100.000.000.00-100.00%
COIN230217C000440002023-02-07 9:50AM EST44.0027.970.000.000.00-100.00%
COIN230217C000445002023-02-07 10:45AM EST44.5025.300.000.000.00-2600.00%
COIN230217C000450002023-02-08 3:08PM EST45.0024.650.000.000.00-1400.00%
COIN230217C000455002023-02-08 11:08AM EST45.5024.300.000.000.00-100.00%
COIN230217C000460002023-02-08 9:39AM EST46.0024.570.000.000.00-200.00%
COIN230217C000465002023-02-06 12:24PM EST46.5028.060.000.000.00-400.00%
COIN230217C000470002023-02-08 9:43AM EST47.0025.000.000.000.00-100.00%
COIN230217C000475002023-02-02 2:10PM EST47.5035.700.000.000.00-200.00%
COIN230217C000480002023-02-06 12:24PM EST48.0026.600.000.000.00-2600.00%
COIN230217C000485002023-02-07 2:23PM EST48.5021.050.000.000.00-100.00%
COIN230217C000490002023-02-07 1:30PM EST49.0019.250.000.000.00-300.00%
COIN230217C000495002023-02-07 12:52PM EST49.5022.450.000.000.00-7100.00%
COIN230217C000500002023-02-08 3:47PM EST50.0019.830.000.000.00-3000.00%
COIN230217C000510002023-02-07 10:54AM EST51.0019.340.000.000.00-4200.00%
COIN230217C000520002023-02-07 10:55AM EST52.0018.400.000.000.00-200.00%
COIN230217C000530002023-02-08 2:20PM EST53.0017.750.000.000.00-200.00%
COIN230217C000540002023-02-08 12:39PM EST54.0016.200.000.000.00-200.00%
COIN230217C000550002023-02-08 3:58PM EST55.0015.060.000.000.00-2500.00%
COIN230217C000560002023-02-08 2:43PM EST56.0014.430.000.000.00-700.00%
COIN230217C000570002023-02-08 11:32AM EST57.0012.730.000.000.00-200.00%
COIN230217C000580002023-02-08 11:30AM EST58.0012.150.000.000.00-100.00%
COIN230217C000590002023-02-07 11:52AM EST59.0012.240.000.000.00-1500.00%
COIN230217C000600002023-02-08 3:34PM EST60.0011.400.000.000.00-68700.00%
COIN230217C000610002023-02-08 11:50AM EST61.0010.430.000.000.00-200.00%
COIN230217C000620002023-02-08 3:59PM EST62.009.720.000.000.00-4700.00%
COIN230217C000630002023-02-08 2:27PM EST63.009.150.000.000.00-2300.00%
COIN230217C000640002023-02-08 3:54PM EST64.008.200.000.000.00-5200.00%
COIN230217C000650002023-02-08 3:59PM EST65.007.500.000.000.00-1,40800.00%
COIN230217C000660002023-02-08 3:46PM EST66.007.150.000.000.00-7000.00%
COIN230217C000670002023-02-08 3:57PM EST67.006.300.000.000.00-3600.00%
COIN230217C000680002023-02-08 3:57PM EST68.005.850.000.000.00-5900.00%
COIN230217C000690002023-02-08 3:56PM EST69.005.310.000.000.00-10400.00%
COIN230217C000700002023-02-08 3:59PM EST70.004.900.000.000.00-1,77301.56%
COIN230217C000710002023-02-08 3:54PM EST71.004.500.000.000.00-1,35903.13%
COIN230217C000720002023-02-08 3:57PM EST72.004.050.000.000.00-65106.25%
COIN230217C000730002023-02-08 3:40PM EST73.004.000.000.000.00-58006.25%
COIN230217C000740002023-02-08 3:59PM EST74.003.430.000.000.00-194012.50%
COIN230217C000750002023-02-08 3:57PM EST75.003.050.000.000.00-599012.50%
COIN230217C000760002023-02-08 3:54PM EST76.002.810.000.000.00-140012.50%
COIN230217C000770002023-02-08 3:57PM EST77.002.500.000.000.00-276012.50%
COIN230217C000780002023-02-08 3:57PM EST78.002.270.000.000.00-127012.50%
COIN230217C000790002023-02-08 3:57PM EST79.002.070.000.000.00-247025.00%
COIN230217C000800002023-02-08 3:59PM EST80.001.920.000.000.00-7,066025.00%
COIN230217C000810002023-02-08 3:57PM EST81.001.700.000.000.00-329025.00%
COIN230217C000820002023-02-08 3:57PM EST82.001.560.000.000.00-277025.00%
COIN230217C000830002023-02-08 3:57PM EST83.001.420.000.000.00-151025.00%
COIN230217C000840002023-02-08 3:57PM EST84.001.290.000.000.00-96025.00%
COIN230217C000850002023-02-08 3:57PM EST85.001.180.000.000.00-468025.00%
COIN230217C000860002023-02-08 3:57PM EST86.001.080.000.000.00-106025.00%
COIN230217C000870002023-02-08 3:13PM EST87.001.050.000.000.00-86025.00%
COIN230217C000880002023-02-08 3:40PM EST88.001.010.000.000.00-311025.00%
COIN230217C000890002023-02-08 3:57PM EST89.000.820.000.000.00-57025.00%
COIN230217C000900002023-02-08 3:59PM EST90.000.790.000.000.00-394050.00%
COIN230217C000910002023-02-08 3:10PM EST91.000.740.000.000.00-54050.00%
COIN230217C000920002023-02-08 12:05PM EST92.000.860.000.000.00-66050.00%
COIN230217C000930002023-02-08 3:58PM EST93.000.600.000.000.00-222050.00%
COIN230217C000940002023-02-08 3:19PM EST94.000.600.000.000.00-71050.00%
COIN230217C000950002023-02-08 3:59PM EST95.000.530.000.000.00-291050.00%
COIN230217C001000002023-02-08 3:59PM EST100.000.340.000.000.00-1,234050.00%
COIN230217C001050002023-02-08 3:53PM EST105.000.270.000.000.00-340050.00%
COIN230217C001100002023-02-08 3:57PM EST110.000.180.000.000.00-246050.00%
COIN230217C001150002023-02-08 2:51PM EST115.000.140.000.000.00-385050.00%
COIN230217C001200002023-02-08 3:45PM EST120.000.110.000.000.00-304050.00%
COIN230217C001250002023-02-08 3:47PM EST125.000.080.000.000.00-119050.00%
COIN230217C001300002023-02-08 1:12PM EST130.000.090.000.000.00-215050.00%
COIN230217C001350002023-02-08 3:40PM EST135.000.050.000.000.00-49050.00%
COIN230217C001400002023-02-08 1:14PM EST140.000.050.000.000.00-301050.00%
COIN230217C001450002023-02-08 10:19AM EST145.000.060.000.000.00-33050.00%
COIN230217C001500002023-02-08 3:41PM EST150.000.030.000.000.00-1,111050.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230217P000025002023-02-02 10:30AM EST2.500.010.000.000.00-30050.00%
COIN230217P000050002023-01-20 9:35AM EST5.000.010.000.000.00-1050.00%
COIN230217P000075002023-01-12 12:48PM EST7.500.010.000.000.00-46050.00%
COIN230217P000100002023-01-23 3:40PM EST10.000.010.000.000.00-249050.00%
COIN230217P000125002023-02-06 10:44AM EST12.500.010.000.000.00-1050.00%
COIN230217P000150002023-02-06 10:32AM EST15.000.010.000.000.00-700050.00%
COIN230217P000175002023-02-06 12:52PM EST17.500.010.000.000.00-1050.00%
COIN230217P000200002023-02-07 2:29PM EST20.000.010.000.000.00-310100.00%
COIN230217P000225002023-02-08 2:22PM EST22.500.010.000.000.00-13050.00%
COIN230217P000250002023-02-08 3:24PM EST25.000.010.000.000.00-18050.00%
COIN230217P000300002023-02-08 3:40PM EST30.000.010.000.000.00-900050.00%
COIN230217P000350002023-02-08 1:23PM EST35.000.010.000.000.00-209050.00%
COIN230217P000400002023-02-08 3:05PM EST40.000.020.000.000.00-165050.00%
COIN230217P000410002023-02-08 10:50AM EST41.000.030.000.000.00-3050.00%
COIN230217P000420002023-02-08 3:49PM EST42.000.040.000.000.00-26050.00%
COIN230217P000430002023-02-08 1:40PM EST43.000.050.000.000.00-3050.00%
COIN230217P000440002023-02-08 10:30AM EST44.000.060.000.000.00-5050.00%
COIN230217P000445002023-02-08 3:33PM EST44.500.060.000.000.00-140050.00%
COIN230217P000450002023-02-08 3:47PM EST45.000.070.000.000.00-371050.00%
COIN230217P000455002023-02-08 12:46PM EST45.500.090.000.000.00-3050.00%
COIN230217P000460002023-02-08 10:24AM EST46.000.070.000.000.00-1050.00%
COIN230217P000465002023-02-08 3:52PM EST46.500.090.000.000.00-112050.00%
COIN230217P000470002023-02-08 3:56PM EST47.000.120.000.000.00-106050.00%
COIN230217P000475002023-02-08 11:47AM EST47.500.130.000.000.00-13050.00%
COIN230217P000480002023-02-08 3:57PM EST48.000.150.000.000.00-81050.00%
COIN230217P000485002023-02-08 11:53AM EST48.500.150.000.000.00-51050.00%
COIN230217P000490002023-02-08 3:55PM EST49.000.200.000.000.00-208050.00%
COIN230217P000495002023-02-08 3:12PM EST49.500.220.000.000.00-27050.00%
COIN230217P000500002023-02-08 3:59PM EST50.000.230.000.000.00-1,121050.00%
COIN230217P000510002023-02-08 3:07PM EST51.000.300.000.000.00-566050.00%
COIN230217P000520002023-02-08 3:05PM EST52.000.350.000.000.00-84050.00%
COIN230217P000530002023-02-08 3:59PM EST53.000.460.000.000.00-89050.00%
COIN230217P000540002023-02-08 3:28PM EST54.000.520.000.000.00-62050.00%
COIN230217P000550002023-02-08 3:59PM EST55.000.670.000.000.00-395025.00%
COIN230217P000560002023-02-08 3:54PM EST56.000.800.000.000.00-94025.00%
COIN230217P000570002023-02-08 3:50PM EST57.000.920.000.000.00-176025.00%
COIN230217P000580002023-02-08 3:49PM EST58.001.110.000.000.00-118025.00%
COIN230217P000590002023-02-08 3:28PM EST59.001.250.000.000.00-78025.00%
COIN230217P000600002023-02-08 3:59PM EST60.001.540.000.000.00-1,074025.00%
COIN230217P000610002023-02-08 3:13PM EST61.001.800.000.000.00-164025.00%
COIN230217P000620002023-02-08 3:58PM EST62.002.110.000.000.00-160012.50%
COIN230217P000630002023-02-08 3:54PM EST63.002.420.000.000.00-199012.50%
COIN230217P000640002023-02-08 3:52PM EST64.002.660.000.000.00-164012.50%
COIN230217P000650002023-02-08 3:59PM EST65.003.050.000.000.00-3,837012.50%
COIN230217P000660002023-02-08 3:54PM EST66.003.500.000.000.00-16806.25%
COIN230217P000670002023-02-08 3:30PM EST67.003.760.000.000.00-12106.25%
COIN230217P000680002023-02-08 3:52PM EST68.004.350.000.000.00-18203.13%
COIN230217P000690002023-02-08 3:59PM EST69.004.930.000.000.00-27201.56%
COIN230217P000700002023-02-08 3:59PM EST70.005.470.000.000.00-1,15800.00%
COIN230217P000710002023-02-08 3:54PM EST71.006.000.000.000.00-15400.00%
COIN230217P000720002023-02-08 3:50PM EST72.006.400.000.000.00-62800.00%
COIN230217P000730002023-02-08 3:58PM EST73.007.300.000.000.00-11000.00%
COIN230217P000740002023-02-08 3:54PM EST74.007.950.000.000.00-7400.00%
COIN230217P000750002023-02-08 3:54PM EST75.008.550.000.000.00-7100.00%
COIN230217P000760002023-02-08 1:57PM EST76.009.160.000.000.00-3700.00%
COIN230217P000770002023-02-08 2:50PM EST77.0010.000.000.000.00-1300.00%
COIN230217P000780002023-02-08 3:40PM EST78.0010.600.000.000.00-2100.00%
COIN230217P000790002023-02-08 2:51PM EST79.0011.480.000.000.00-1500.00%
COIN230217P000800002023-02-08 3:54PM EST80.0012.550.000.000.00-4500.00%
COIN230217P000810002023-02-08 2:51PM EST81.0013.100.000.000.00-300.00%
COIN230217P000820002023-02-08 2:15PM EST82.0013.350.000.000.00-3700.00%
COIN230217P000830002023-02-08 12:15PM EST83.0014.850.000.000.00-300.00%
COIN230217P000840002023-02-07 9:58AM EST84.0015.050.000.000.00-400.00%
COIN230217P000850002023-02-07 1:34PM EST85.0017.800.000.000.00-2600.00%
COIN230217P000860002023-02-08 11:11AM EST86.0017.650.000.000.00-300.00%
COIN230217P000870002023-02-08 3:15PM EST87.0018.250.000.000.00-600.00%
COIN230217P000880002023-02-08 11:54AM EST88.0019.150.000.000.00-300.00%
COIN230217P000890002023-02-06 12:06PM EST89.0017.200.000.000.00-400.00%
COIN230217P000900002023-02-08 12:39PM EST90.0021.300.000.000.00-200.00%
COIN230217P000910002023-02-07 12:40PM EST91.0023.400.000.000.00-100.00%
COIN230217P000920002023-02-08 1:39PM EST92.0023.050.000.000.00-100.00%
COIN230217P000930002023-02-06 12:25PM EST93.0020.200.000.000.00-1900.00%
COIN230217P000940002023-02-06 12:32PM EST94.0020.400.000.000.00-2500.00%
COIN230217P000950002023-02-07 11:34AM EST95.0025.800.000.000.00-200.00%
COIN230217P001000002023-02-08 1:18PM EST100.0030.000.000.000.00-600.00%
COIN230217P001050002023-02-07 10:55AM EST105.0035.450.000.000.00-500.00%
COIN230217P001100002023-02-06 10:50AM EST110.0038.800.000.000.00-100.00%
COIN230217P001150002023-02-06 12:42PM EST115.0039.900.000.000.00-1500.00%
COIN230217P001200002023-02-03 3:37PM EST120.0046.000.000.000.00-200.00%
COIN230217P001250002023-02-07 10:46AM EST125.0055.050.000.000.00-3500.00%
COIN230217P001300002023-02-07 10:45AM EST130.0060.350.000.000.00-400.00%
COIN230217P001350002023-02-03 10:05AM EST135.0056.800.000.000.00-800.00%