COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230616C000025002023-05-26 11:45AM EDT2.5055.1561.6562.400.00-2541,035.94%
COIN230616C000050002023-05-02 9:58AM EDT5.0043.7957.5058.150.00-100.00%
COIN230616C000075002023-05-19 12:02PM EDT7.5049.9056.5557.450.00-11658.59%
COIN230616C000100002023-05-25 9:43AM EDT10.0047.7554.1554.950.00-1850.00%
COIN230616C000125002023-05-10 9:37AM EDT12.5048.9551.7052.450.00-21334.38%
COIN230616C000150002023-05-25 9:43AM EDT15.0042.7549.2549.900.00-136296.88%
COIN230616C000175002023-05-12 3:36PM EDT17.5039.6046.7047.400.00-11450.00%
COIN230616C000200002023-05-30 12:46PM EDT20.0039.6244.2044.950.00-2157240.63%
COIN230616C000225002023-05-12 2:35PM EDT22.5035.3541.7042.400.00-112150.00%
COIN230616C000250002023-05-30 9:30AM EDT25.0035.0039.2539.900.00-10219196.88%
COIN230616C000300002023-06-02 9:53AM EDT30.0032.3834.3534.95-3.62-10.06%2269192.58%
COIN230616C000350002023-06-02 3:25PM EDT35.0029.4529.4529.85+3.00+11.34%31,576157.03%
COIN230616C000400002023-06-02 3:10PM EDT40.0024.4524.5024.95+2.35+10.63%233,979138.67%
COIN230616C000410002023-05-31 2:16PM EDT41.0020.7023.4524.000.00-16132.42%
COIN230616C000420002023-06-01 3:09PM EDT42.0024.0422.5023.000.00-14129.49%
COIN230616C000430002023-05-31 10:47AM EDT43.0017.3021.5021.950.00-115120.31%
COIN230616C000440002023-05-26 10:46AM EDT44.0020.4020.5020.95+5.20+34.21%11114.45%
COIN230616C000450002023-06-02 3:31PM EDT45.0019.3519.5520.00-0.68-3.39%52,150114.06%
COIN230616C000460002023-05-31 11:58AM EDT46.0014.8518.5519.100.00-18112.89%
COIN230616C000470002023-05-30 12:37PM EDT47.0013.3517.5518.150.00-624108.98%
COIN230616C000480002023-05-31 12:09PM EDT48.0012.9516.6517.150.00-115106.74%
COIN230616C000490002023-05-31 1:40PM EDT49.0014.3015.7516.20+0.90+6.72%111105.57%
COIN230616C000500002023-06-02 3:50PM EDT50.0014.7014.8015.25-0.35-2.33%131,618102.34%
COIN230616C000510002023-06-02 1:54PM EDT51.0013.8013.8514.35+2.10+17.95%344100.10%
COIN230616C000520002023-06-02 9:54AM EDT52.0012.4012.9513.40-2.25-15.36%31497.36%
COIN230616C000530002023-06-01 11:11AM EDT53.0010.9512.1012.500.00-32196.29%
COIN230616C000540002023-06-02 3:35PM EDT54.0011.1011.3011.60-1.75-13.62%12995.46%
COIN230616C000550002023-06-02 3:15PM EDT55.0010.6010.3010.75+0.70+7.07%1916,77691.31%
COIN230616C000560002023-06-02 3:38PM EDT56.009.479.609.90-1.45-13.28%44491.60%
COIN230616C000570002023-06-02 2:57PM EDT57.008.948.809.10-0.70-7.26%511190.28%
COIN230616C000580002023-06-02 12:03PM EDT58.008.108.058.30-1.45-15.18%910888.92%
COIN230616C000590002023-06-02 3:40PM EDT59.007.287.357.60-0.77-9.57%1710388.72%
COIN230616C000600002023-06-02 3:58PM EDT60.006.806.656.90+0.40+6.25%2436,71487.70%
COIN230616C000610002023-06-02 3:48PM EDT61.005.876.056.25+0.07+1.21%3222587.60%
COIN230616C000620002023-06-02 3:58PM EDT62.005.585.455.65+0.18+3.33%7735187.26%
COIN230616C000630002023-06-02 3:54PM EDT63.005.004.905.05+0.35+7.53%27520586.62%
COIN230616C000640002023-06-02 3:58PM EDT64.004.454.404.55+0.20+4.71%41022586.77%
COIN230616C000650002023-06-02 3:59PM EDT65.004.003.904.05+0.20+5.26%1,3935,77786.13%
COIN230616C000660002023-06-02 3:58PM EDT66.003.553.453.60+0.18+5.34%13316385.77%
COIN230616C000670002023-06-02 3:53PM EDT67.003.103.053.20+0.05+1.64%18180685.69%
COIN230616C000680002023-06-02 3:59PM EDT68.002.772.712.83+0.03+1.09%35368085.79%
COIN230616C000690002023-06-02 3:59PM EDT69.002.452.392.540.00-20516086.28%
COIN230616C000700002023-06-02 3:59PM EDT70.002.182.092.20+0.04+1.87%2,3885,34785.74%
COIN230616C000710002023-06-02 3:22PM EDT71.001.951.841.93-0.74-27.51%247485.89%
COIN230616C000720002023-06-02 3:55PM EDT72.001.661.621.73-0.21-11.23%14910886.57%
COIN230616C000730002023-06-02 3:59PM EDT73.001.461.421.53-0.02-1.35%6717386.91%
COIN230616C000740002023-06-02 3:15PM EDT74.001.301.251.33-0.06-4.41%428387.11%
COIN230616C000750002023-06-02 3:59PM EDT75.001.111.091.16-0.10-8.26%1,0905,62687.26%
COIN230616C000760002023-06-02 3:40PM EDT76.000.950.951.04-0.22-18.80%479187.89%
COIN230616C000770002023-06-02 2:41PM EDT77.000.800.850.94-0.20-20.00%6322089.01%
COIN230616C000780002023-06-02 3:49PM EDT78.000.760.730.82-0.24-24.00%7225889.06%
COIN230616C000790002023-06-02 3:40PM EDT79.000.650.630.72-0.45-40.91%1914889.26%
COIN230616C000800002023-06-02 3:56PM EDT80.000.600.570.62-0.11-15.49%3935,70689.84%
COIN230616C000850002023-06-02 3:47PM EDT85.000.320.310.34-0.07-17.95%2162,47592.97%
COIN230616C000900002023-06-02 3:51PM EDT90.000.200.160.23-0.02-9.09%6113,25197.46%
COIN230616C000950002023-06-02 3:56PM EDT95.000.110.110.16-0.08-42.11%2181,962103.32%
COIN230616C001000002023-06-02 2:59PM EDT100.000.090.070.12-0.01-10.00%1905,068108.40%
COIN230616C001050002023-06-02 2:54PM EDT105.000.050.050.06-0.03-37.50%21,653110.16%
COIN230616C001100002023-06-01 2:51PM EDT110.000.070.030.070.00-462,330117.58%
COIN230616C001150002023-06-02 3:46PM EDT115.000.030.020.05-0.02-40.00%41985120.31%
COIN230616C001200002023-06-02 10:52AM EDT120.000.020.020.05-0.02-50.00%31,989128.13%
COIN230616C001250002023-06-01 2:26PM EDT125.000.030.000.040.00-7828128.13%
COIN230616C001300002023-06-02 2:12PM EDT130.000.010.000.03-0.02-66.67%250847131.25%
COIN230616C001350002023-05-31 2:22PM EDT135.000.010.000.040.00-1757140.63%
COIN230616C001400002023-05-31 9:30AM EDT140.000.020.000.020.00-4925137.50%
COIN230616C001450002023-05-30 11:20AM EDT145.000.010.000.020.00-35656143.75%
COIN230616C001500002023-06-01 1:41PM EDT150.000.010.000.020.00-254,604148.44%
COIN230616C001550002023-05-25 2:23PM EDT155.000.010.000.020.00-2524153.13%
COIN230616C001600002023-05-25 9:38AM EDT160.000.010.000.010.00-71,263150.00%
COIN230616C001650002023-05-22 10:10AM EDT165.000.020.000.020.00-3917162.50%
COIN230616C001700002023-05-30 9:43AM EDT170.000.010.000.010.00-1787156.25%
COIN230616C001750002023-05-30 11:54AM EDT175.000.020.000.190.00-1389214.45%
COIN230616C001800002023-05-31 11:53AM EDT180.000.010.000.190.00-31,062219.53%
COIN230616C001850002023-05-11 10:33AM EDT185.000.020.000.020.00-111257181.25%
COIN230616C001900002023-06-02 9:44AM EDT190.000.010.000.19-0.01-50.00%30351228.91%
COIN230616C001950002023-05-23 1:50PM EDT195.000.010.000.120.00-11333221.88%
COIN230616C002000002023-05-31 2:40PM EDT200.000.010.000.030.00-22,524198.44%
COIN230616C002050002023-05-05 10:15AM EDT205.000.030.000.070.00-1183218.75%
COIN230616C002100002023-05-17 12:36PM EDT210.000.010.000.010.00-24206187.50%
COIN230616C002150002023-05-16 10:14AM EDT215.000.010.000.010.00-5958193.75%
COIN230616C002200002023-05-15 11:57AM EDT220.000.040.000.010.00-1282193.75%
COIN230616C002250002023-05-24 3:51PM EDT225.000.010.000.190.00-10247258.59%
COIN230616C002300002023-05-03 10:53AM EDT230.000.030.000.020.00-100263212.50%
COIN230616C002350002023-05-01 11:36AM EDT235.000.020.000.070.00-10176240.63%
COIN230616C002400002023-04-27 1:54PM EDT240.000.030.000.110.00-20379254.69%
COIN230616C002450002023-04-24 10:37AM EDT245.000.020.000.110.00-1158257.81%
COIN230616C002500002023-06-01 11:16AM EDT250.000.020.000.190.00-1661276.17%
COIN230616C002550002023-04-24 1:26PM EDT255.000.020.000.110.00-1186264.06%
COIN230616C002600002023-05-24 3:47PM EDT260.000.010.000.190.00-101,184282.81%
COIN230616C002650002023-04-17 2:06PM EDT265.000.060.000.050.00-10508251.56%
COIN230616C002700002023-04-24 10:18AM EDT270.000.020.000.030.00-10424243.75%
COIN230616C002800002023-05-12 9:44AM EDT280.000.010.000.050.00-1197259.38%
COIN230616C002900002023-05-31 10:27AM EDT290.000.010.000.010.00-1667231.25%
COIN230616C003000002023-05-31 2:09PM EDT300.000.020.000.010.00-303,414237.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230616P000025002023-06-01 2:31PM EDT2.500.010.000.010.00-109,808575.00%
COIN230616P000050002023-05-19 12:55PM EDT5.000.010.000.020.00-42,404475.00%
COIN230616P000075002023-05-11 9:37AM EDT7.500.020.000.110.00-7907481.25%
COIN230616P000100002023-06-01 12:07PM EDT10.000.010.000.050.00-402,308378.13%
COIN230616P000125002023-06-01 2:59PM EDT12.500.010.000.020.00-301,465306.25%
COIN230616P000150002023-06-02 3:10PM EDT15.000.010.000.010.00-141,087256.25%
COIN230616P000175002023-06-02 1:09PM EDT17.500.010.010.02-0.01-50.00%261,335253.13%
COIN230616P000200002023-06-02 12:25PM EDT20.000.010.010.05-0.01-50.00%202,659245.31%
COIN230616P000225002023-06-02 9:30AM EDT22.500.020.020.06-0.01-33.33%22,880229.69%
COIN230616P000250002023-06-02 11:52AM EDT25.000.030.020.04+0.01+50.00%85,289201.56%
COIN230616P000300002023-06-02 3:09PM EDT30.000.060.050.08+0.02+50.00%735,896181.25%
COIN230616P000350002023-06-02 3:59PM EDT35.000.080.080.10+0.01+14.29%2019,143154.69%
COIN230616P000400002023-06-02 3:54PM EDT40.000.130.100.14+0.02+18.18%31413,800130.08%
COIN230616P000410002023-06-02 2:46PM EDT41.000.140.130.16+0.02+16.67%1065128.13%
COIN230616P000420002023-06-02 3:43PM EDT42.000.160.130.17+0.01+6.67%1101123.05%
COIN230616P000430002023-06-02 3:36PM EDT43.000.170.140.19+0.01+6.25%8497119.14%
COIN230616P000440002023-06-02 3:49PM EDT44.000.200.160.21+0.02+11.11%667435115.63%
COIN230616P000450002023-06-02 3:49PM EDT45.000.220.200.23-0.03-12.00%5417,622113.09%
COIN230616P000460002023-06-02 2:46PM EDT46.000.250.210.28+0.01+4.17%29260110.16%
COIN230616P000470002023-06-02 3:05PM EDT47.000.270.240.30-0.06-18.18%110131106.54%
COIN230616P000480002023-06-02 3:43PM EDT48.000.340.290.35-0.01-2.86%108163104.59%
COIN230616P000490002023-06-02 3:12PM EDT49.000.390.340.39-0.05-11.36%46430101.76%
COIN230616P000500002023-06-02 3:54PM EDT50.000.440.420.45-0.10-18.52%6,18825,639100.10%
COIN230616P000510002023-06-02 3:48PM EDT51.000.530.470.52-0.03-5.36%23818397.27%
COIN230616P000520002023-06-02 3:28PM EDT52.000.600.560.61-0.10-14.29%10773695.51%
COIN230616P000530002023-06-02 3:06PM EDT53.000.720.660.72-0.19-20.88%9720193.85%
COIN230616P000540002023-06-02 3:59PM EDT54.000.810.780.83-0.29-26.36%6020191.89%
COIN230616P000550002023-06-02 3:59PM EDT55.000.970.931.00-0.32-24.81%1,56412,32390.97%
COIN230616P000560002023-06-02 3:42PM EDT56.001.211.111.19-0.15-11.03%19720190.04%
COIN230616P000570002023-06-02 3:12PM EDT57.001.401.321.42-0.21-13.04%19419189.40%
COIN230616P000580002023-06-02 3:45PM EDT58.001.681.551.63-0.34-16.83%21230687.99%
COIN230616P000590002023-06-02 3:22PM EDT59.001.881.821.92-0.55-22.63%26937987.35%
COIN230616P000600002023-06-02 3:59PM EDT60.002.172.142.29-0.59-21.38%1,03713,66887.45%
COIN230616P000610002023-06-02 3:52PM EDT61.002.662.512.59-0.54-16.87%48022086.47%
COIN230616P000620002023-06-02 3:49PM EDT62.003.102.903.05-0.40-11.43%7642686.72%
COIN230616P000630002023-06-02 3:29PM EDT63.003.503.303.45-0.60-14.63%951,24985.55%
COIN230616P000640002023-06-02 3:59PM EDT64.003.853.803.95-0.78-16.85%4609785.74%
COIN230616P000650002023-06-02 3:46PM EDT65.004.654.304.45-0.32-6.44%4066,59585.11%
COIN230616P000660002023-06-02 3:59PM EDT66.004.934.855.05-0.87-15.00%287785.25%
COIN230616P000670002023-06-02 3:59PM EDT67.005.535.455.65-0.05-0.90%13785.16%
COIN230616P000680002023-06-02 3:24PM EDT68.006.256.056.25-0.05-0.79%91,16884.33%
COIN230616P000690002023-06-02 3:43PM EDT69.007.096.756.95-0.86-10.82%635784.86%
COIN230616P000700002023-06-02 3:17PM EDT70.007.577.457.65-0.43-5.37%1123,50184.72%
COIN230616P000710002023-06-02 11:51AM EDT71.008.778.158.40-1.68-16.08%61184.47%
COIN230616P000720002023-06-02 3:57PM EDT72.009.058.959.15-0.85-8.59%74684.72%
COIN230616P000730002023-06-02 11:13AM EDT73.0010.209.709.95-1.45-12.45%2284.38%
COIN230616P000740002023-06-02 10:19AM EDT74.0012.4510.5510.80+2.28+22.42%102085.35%
COIN230616P000750002023-06-02 3:11PM EDT75.0011.6511.3511.65+0.83+7.67%992,20285.06%
COIN230616P000760002023-06-02 11:13AM EDT76.0012.7012.2012.60+0.50+4.10%21686.52%
COIN230616P000770002023-06-02 11:13AM EDT77.0013.6013.0513.45-2.50-15.53%4885.84%
COIN230616P000780002023-06-02 11:54AM EDT78.0014.5513.9514.30-0.65-4.28%8785.45%
COIN230616P000790002023-06-02 11:55AM EDT79.0015.4014.8515.25+0.56+3.77%21386.33%
COIN230616P000800002023-06-02 3:27PM EDT80.0016.1015.7516.20+0.50+3.21%251,42386.91%
COIN230616P000850002023-06-02 2:57PM EDT85.0020.8320.4520.95+0.68+3.37%335988.09%
COIN230616P000900002023-06-01 12:02PM EDT90.0025.5025.3525.85-1.20-4.49%159992.97%
COIN230616P000950002023-05-23 11:15AM EDT95.0032.3730.3030.800.00-847098.63%
COIN230616P001000002023-06-02 2:47PM EDT100.0035.6535.2035.75-1.30-3.52%328091.41%
COIN230616P001050002023-05-25 3:19PM EDT105.0047.8940.2040.750.00-390558100.78%
COIN230616P001100002023-06-02 2:47PM EDT110.0045.6345.1545.75-7.67-14.39%22950.00%
COIN230616P001150002023-05-22 2:31PM EDT115.0055.1550.0550.800.00-11166.80%
COIN230616P001200002023-06-01 10:45AM EDT120.0057.1055.1055.850.00-11123.44%
COIN230616P001250002023-05-10 2:05PM EDT125.0063.4560.0560.800.00-101185.16%
COIN230616P001300002023-05-10 2:05PM EDT130.0068.4565.0565.800.00-100193.55%
COIN230616P001350002023-05-03 3:12PM EDT135.0086.1270.1070.800.00-1210100.00%
COIN230616P001400002023-05-24 12:11PM EDT140.0081.8575.0575.800.00-10209.38%
COIN230616P001450002023-03-20 9:49AM EDT145.0072.4580.2081.100.00-28199.22%
COIN230616P001500002023-04-14 2:35PM EDT150.0080.6592.2093.100.00-40462.74%
COIN230616P001550002023-04-19 11:11AM EDT155.0090.1097.8098.550.00-20484.42%
COIN230616P001600002023-04-24 9:54AM EDT160.00102.20101.95103.050.00-20477.39%
COIN230616P001650002023-05-11 10:47AM EDT165.00104.79100.00100.850.00-10248.44%
COIN230616P001700002023-05-23 11:25AM EDT170.00106.95105.10105.800.00-11100.00%
COIN230616P001750002023-03-23 3:30PM EDT175.00109.65115.45116.550.00-22464.06%
COIN230616P001800002023-05-22 2:32PM EDT180.00120.00115.05115.800.00-10260.74%
COIN230616P001850002023-02-08 10:43AM EDT185.00114.30130.50131.450.00-22597.12%
COIN230616P001900002023-02-17 1:59PM EDT190.00128.40114.25117.150.00-220.00%
COIN230616P001950002023-02-10 2:05PM EDT195.00138.30141.05142.150.00-12625.15%
COIN230616P002000002023-03-28 1:35PM EDT200.00137.86145.40146.250.00-20614.84%
COIN230616P002050002022-11-03 3:42PM EDT205.00148.23156.60158.350.00-100762.65%
COIN230616P002100002023-03-22 10:51AM EDT210.00126.75150.05150.550.00-10491.55%
COIN230616P002150002023-05-10 10:05AM EDT215.00152.70150.00150.850.00-40301.17%
COIN230616P002200002022-09-27 1:42PM EDT220.00158.47146.90148.150.00-11040.00%
COIN230616P002250002022-06-09 3:01PM EDT225.00162.30163.45166.550.00-16499.71%
COIN230616P002300002022-09-30 10:53AM EDT230.00165.43157.30159.350.00-1480.00%
COIN230616P002350002023-02-16 1:08PM EDT235.00164.35158.90161.350.00-200.00%
COIN230616P002400002023-02-02 1:19PM EDT240.00161.98174.50176.750.00-20289.06%
COIN230616P002450002022-08-04 9:31AM EDT245.00133.00179.45181.450.00-137100.00%
COIN230616P002500002023-01-13 3:21PM EDT250.00201.22190.80194.750.00-20600.34%
COIN230616P002550002023-01-17 4:34PM EDT255.00200.18188.75190.100.00-200.00%
COIN230616P002600002022-11-01 11:13AM EDT260.00194.40213.30215.850.00-30868.21%
COIN230616P002650002023-05-10 1:31PM EDT265.00204.05199.95201.150.00-10287.89%
COIN230616P002700002022-07-20 10:42AM EDT270.00198.70192.60198.500.00-260.00%
COIN230616P002800002022-08-08 10:09AM EDT280.00184.50215.00219.500.00-23448.93%
COIN230616P002900002022-11-17 3:36PM EDT290.00241.70252.30254.450.00-201,078.86%
COIN230616P003000002022-11-23 2:24PM EDT300.00255.75263.20265.850.00-201,111.87%