Canada markets open in 7 hours 57 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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230616C000225002022-08-18 3:43PM EDT22.5062.820.000.000.00-1100.00%
COIN230616C000250002022-08-18 3:43PM EDT25.0060.820.000.000.00-600.00%
COIN230616C000300002022-08-18 10:12AM EDT30.0056.700.000.000.00-400.00%
COIN230616C000350002022-08-18 10:59AM EDT35.0054.250.000.000.00-7100.00%
COIN230616C000400002022-08-18 10:25AM EDT40.0049.460.000.000.00-100.00%
COIN230616C000450002022-08-18 10:56AM EDT45.0047.700.000.000.00-1400.00%
COIN230616C000500002022-08-16 2:44PM EDT50.0049.250.000.000.00-900.00%
COIN230616C000550002022-08-17 2:18PM EDT55.0044.100.000.000.00-4400.00%
COIN230616C000600002022-08-18 2:01PM EDT60.0038.000.000.000.00-2100.00%
COIN230616C000650002022-08-17 2:21PM EDT65.0038.950.000.000.00-200.00%
COIN230616C000700002022-08-17 2:19PM EDT70.0036.650.000.000.00-200.00%
COIN230616C000750002022-08-17 2:23PM EDT75.0033.950.000.000.00-6500.00%
COIN230616C000800002022-08-17 9:30AM EDT80.0031.850.000.000.00-100.00%
COIN230616C000850002022-08-18 10:57AM EDT85.0028.550.000.000.00-300.39%
COIN230616C000900002022-08-18 12:26PM EDT90.0025.450.000.000.00-1501.56%
COIN230616C000950002022-08-16 2:25PM EDT95.0030.400.000.000.00-2803.13%
COIN230616C001000002022-08-18 3:57PM EDT100.0023.300.000.000.00-1703.13%
COIN230616C001050002022-08-12 2:48PM EDT105.0025.750.000.000.00-106.25%
COIN230616C001100002022-08-18 3:33PM EDT110.0020.800.000.000.00-706.25%
COIN230616C001150002022-08-18 2:41PM EDT115.0018.700.000.000.00-406.25%
COIN230616C001200002022-08-18 3:01PM EDT120.0017.950.000.000.00-406.25%
COIN230616C001250002022-08-18 3:50PM EDT125.0017.430.000.000.00-3012.50%
COIN230616C001300002022-08-15 10:43AM EDT130.0019.300.000.000.00-4012.50%
COIN230616C001350002022-08-18 11:21AM EDT135.0015.200.000.000.00-5012.50%
COIN230616C001400002022-08-18 11:41AM EDT140.0014.310.000.000.00-10012.50%
COIN230616C001450002022-08-17 11:57AM EDT145.0014.650.000.000.00-3012.50%
COIN230616C001500002022-08-18 12:41PM EDT150.0012.180.000.000.00-3012.50%
COIN230616C001550002022-08-17 11:57AM EDT155.0013.150.000.000.00-14012.50%
COIN230616C001600002022-08-16 11:11AM EDT160.0011.810.000.000.00-1012.50%
COIN230616C001650002022-08-17 3:59PM EDT165.0011.480.000.000.00-948012.50%
COIN230616C001700002022-08-18 3:18PM EDT170.0010.400.000.000.00-13012.50%
COIN230616C001750002022-08-10 9:45AM EDT175.0011.000.000.000.00-4012.50%
COIN230616C001800002022-08-18 3:58PM EDT180.009.700.000.000.00-16012.50%
COIN230616C001850002022-08-10 9:30AM EDT185.009.750.000.000.00-1012.50%
COIN230616C001900002022-08-17 11:25AM EDT190.009.440.000.000.00-1012.50%
COIN230616C001950002022-08-12 3:29PM EDT195.009.850.000.000.00-1025.00%
COIN230616C002000002022-08-16 2:03PM EDT200.0010.400.000.000.00-6025.00%
COIN230616C002050002022-08-09 3:53PM EDT205.007.360.000.000.00-4025.00%
COIN230616C002100002022-08-09 10:21AM EDT210.007.200.000.000.00-1025.00%
COIN230616C002150002022-08-18 2:35PM EDT215.006.500.000.000.00-5025.00%
COIN230616C002200002022-08-10 3:49PM EDT220.007.450.000.000.00-1025.00%
COIN230616C002250002022-08-16 10:34AM EDT225.006.380.000.000.00-2025.00%
COIN230616C002300002022-08-18 12:44PM EDT230.005.800.000.000.00-5025.00%
COIN230616C002350002022-08-16 9:49AM EDT235.006.700.000.000.00-1025.00%
COIN230616C002400002022-08-16 10:34AM EDT240.005.600.000.000.00-2025.00%
COIN230616C002450002022-08-17 3:49PM EDT245.005.400.000.000.00-1025.00%
COIN230616C002500002022-08-18 1:00PM EDT250.004.650.000.000.00-4025.00%
COIN230616C002550002022-08-08 11:56AM EDT255.005.400.000.000.00-1025.00%
COIN230616C002600002022-08-08 9:47AM EDT260.005.000.000.000.00-1025.00%
COIN230616C002650002022-04-14 9:35AM EDT265.0014.603.104.400.00-2288.02%
COIN230616C002700002022-08-12 9:38AM EDT270.002.650.000.000.00-3025.00%
COIN230616C002800002022-08-10 12:40PM EDT280.004.250.000.000.00-1025.00%
COIN230616C002900002022-08-10 9:52AM EDT290.003.500.000.000.00-1025.00%
COIN230616C003000002022-08-18 3:30PM EDT300.003.950.000.000.00-1025.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230616P000225002022-08-17 9:31AM EDT22.503.000.000.000.00-5025.00%
COIN230616P000250002022-08-18 1:57PM EDT25.003.450.000.000.00-1025.00%
COIN230616P000300002022-08-16 12:18PM EDT30.004.150.000.000.00-4025.00%
COIN230616P000350002022-08-18 12:49PM EDT35.006.150.000.000.00-1025.00%
COIN230616P000400002022-08-15 10:48AM EDT40.007.150.000.000.00-1012.50%
COIN230616P000450002022-08-17 10:34AM EDT45.009.320.000.000.00-1012.50%
COIN230616P000500002022-08-17 3:40PM EDT50.0011.280.000.000.00-2012.50%
COIN230616P000550002022-08-17 10:31AM EDT55.0013.430.000.000.00-202012.50%
COIN230616P000600002022-08-18 11:19AM EDT60.0016.100.000.000.00-306.25%
COIN230616P000650002022-08-15 10:55AM EDT65.0017.170.000.000.00-106.25%
COIN230616P000700002022-08-11 12:43PM EDT70.0020.650.000.000.00-603.13%
COIN230616P000750002022-08-10 10:01AM EDT75.0021.950.000.000.00-103.13%
COIN230616P000800002022-08-16 2:37PM EDT80.0025.500.000.000.00-401.56%
COIN230616P000850002022-08-12 3:08PM EDT85.0027.750.000.000.00-600.00%
COIN230616P000900002022-08-17 2:15PM EDT90.0032.150.000.000.00-200.00%
COIN230616P000950002022-08-12 3:55PM EDT95.0035.000.000.000.00-200.00%
COIN230616P001000002022-08-18 10:47AM EDT100.0039.500.000.000.00-100.00%
COIN230616P001050002022-08-17 2:24PM EDT105.0042.450.000.000.00-1600.00%
COIN230616P001100002022-08-17 3:21PM EDT110.0046.230.000.000.00-100.00%
COIN230616P001150002022-07-28 10:32AM EDT115.0066.300.000.000.00-200.00%
COIN230616P001200002022-08-15 9:35AM EDT120.0051.710.000.000.00-300.00%
COIN230616P001250002022-08-08 10:41AM EDT125.0050.080.000.000.00-500.00%
COIN230616P001300002022-08-12 12:54PM EDT130.0060.250.000.000.00-200.00%
COIN230616P001350002022-08-15 3:55PM EDT135.0062.450.000.000.00-100.00%
COIN230616P001400002022-08-03 1:27PM EDT140.0071.400.000.000.00-700.00%
COIN230616P001450002022-08-15 9:52AM EDT145.0070.600.000.000.00-200.00%
COIN230616P001500002022-08-08 1:49PM EDT150.0071.280.000.000.00-300.00%
COIN230616P001550002022-08-08 1:49PM EDT155.0075.280.000.000.00-200.00%
COIN230616P001600002022-08-08 3:37PM EDT160.0079.000.000.000.00-100.00%
COIN230616P001650002022-08-08 3:37PM EDT165.0083.080.000.000.00-200.00%
COIN230616P001700002022-08-15 9:51AM EDT170.0091.450.000.000.00-200.00%
COIN230616P001750002022-08-17 11:13AM EDT175.0099.000.000.000.00-100.00%
COIN230616P001800002022-08-16 10:27AM EDT180.00103.950.000.000.00-400.00%
COIN230616P001850002022-08-09 10:12AM EDT185.00104.150.000.000.00-500.00%
COIN230616P001900002022-07-29 2:43PM EDT190.00129.550.000.000.00-500.00%
COIN230616P001950002022-07-05 9:30AM EDT195.00147.750.000.000.00-1330.00%
COIN230616P002000002022-08-05 9:42AM EDT200.00119.990.000.000.00-400.00%
COIN230616P002050002022-06-28 10:09AM EDT205.00149.91147.45150.300.00-2024160.88%
COIN230616P002100002022-06-29 3:13PM EDT210.00161.80148.15149.300.00-1358145.31%
COIN230616P002150002022-08-05 11:27AM EDT215.00129.000.000.000.00-100.00%
COIN230616P002200002022-06-15 12:46PM EDT220.00166.30166.25167.500.00-187175.15%
COIN230616P002250002022-06-09 3:01PM EDT225.00162.30163.45166.550.00-16153.65%
COIN230616P002300002022-08-05 11:27AM EDT230.00142.810.000.000.00-100.00%
COIN230616P002350002022-07-26 11:11AM EDT235.00177.910.000.000.00-100.00%
COIN230616P002400002022-07-18 3:34PM EDT240.00181.92155.65161.350.00-51571.85%
COIN230616P002450002022-08-04 9:31AM EDT245.00133.000.000.000.00-100.00%
COIN230616P002500002022-08-08 1:48PM EDT250.00158.970.000.000.00-100.00%
COIN230616P002550002022-05-16 12:10AM EDT255.00183.30194.20199.300.00--1166.69%
COIN230616P002600002022-08-04 9:30AM EDT260.00157.940.000.000.00-100.00%
COIN230616P002650002022-08-04 9:31AM EDT265.00169.250.000.000.00-200.00%
COIN230616P002700002022-07-20 10:42AM EDT270.00198.700.000.000.00-200.00%
COIN230616P002800002022-08-08 10:09AM EDT280.00184.500.000.000.00-200.00%
COIN230616P002900002022-05-20 9:37AM EDT290.00221.72235.40242.100.00-11197.15%
COIN230616P003000002022-08-12 2:45PM EDT300.00212.250.000.000.00-200.00%