Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.76+9.04 (+7.25%)
At close: 04:00PM EST
134.77 +1.01 (+0.76%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240119C000025002023-10-20 12:22PM EST2.5072.6096.1597.050.00-240.00%
COIN240119C000050002023-05-02 9:04AM EST5.0043.6657.3558.300.00-110.00%
COIN240119C000075002023-07-13 8:31AM EST7.5078.6073.1073.900.00-400.00%
COIN240119C000100002023-11-08 10:09AM EST10.0076.00121.90124.300.00-1114383.40%
COIN240119C000125002023-09-19 8:54AM EST12.5067.0060.2061.450.00-1140.00%
COIN240119C000150002023-11-08 9:45AM EST15.0071.85117.75119.150.00-218301.17%
COIN240119C000175002023-11-08 9:45AM EST17.5069.40114.90117.400.00-150341.02%
COIN240119C000200002023-11-27 12:38PM EST20.00101.20112.55115.550.00-50113248.44%
COIN240119C000225002023-11-30 9:41AM EST22.50101.35110.75112.600.00-2222246.29%
COIN240119C000250002023-11-21 2:40PM EST25.0079.90107.45109.400.00-1223249.61%
COIN240119C000300002023-11-29 10:24AM EST30.0098.15102.65104.300.00-115,699216.21%
COIN240119C000350002023-11-29 3:23PM EST35.0092.7697.55100.650.00-102,320180.27%
COIN240119C000400002023-12-01 11:07AM EST40.0093.4392.7595.30+5.43+6.17%211,792157.03%
COIN240119C000450002023-12-01 3:54PM EST45.0088.7088.6089.45+31.45+54.93%201,150142.48%
COIN240119C000500002023-12-01 3:40PM EST50.0083.5583.6585.15+11.05+15.24%12,456150.00%
COIN240119C000550002023-12-01 3:34PM EST55.0078.9977.8080.35+7.75+10.88%262,001121.09%
COIN240119C000600002023-12-01 12:53PM EST60.0073.5073.5074.85+11.00+17.60%255,074115.33%
COIN240119C000650002023-12-01 1:34PM EST65.0068.3068.2069.80+8.79+14.77%171,50396.00%
COIN240119C000700002023-12-01 2:17PM EST70.0064.5063.7064.90+7.87+13.90%3633,36799.90%
COIN240119C000750002023-12-01 3:56PM EST75.0059.8559.0060.00+8.60+16.78%151,85496.29%
COIN240119C000800002023-12-01 3:51PM EST80.0054.4553.6555.30+9.65+21.54%94,00586.43%
COIN240119C000850002023-12-01 3:39PM EST85.0049.5048.8050.70+8.19+19.83%99,12483.52%
COIN240119C000900002023-12-01 3:15PM EST90.0045.3544.8545.80+8.85+24.25%1142,93383.96%
COIN240119C000950002023-12-01 11:19AM EST95.0039.6140.3041.65+7.19+22.18%237,63782.91%
COIN240119C001000002023-12-01 3:55PM EST100.0036.6736.1537.05+7.67+26.45%1007,06879.93%
COIN240119C001050002023-12-01 3:52PM EST105.0032.1632.2533.00+7.06+28.13%794,83179.19%
COIN240119C001100002023-12-01 3:41PM EST110.0028.2028.2029.05+6.57+30.37%2953,62576.60%
COIN240119C001150002023-12-01 3:52PM EST115.0024.6724.5525.35+6.21+33.64%2913,28774.93%
COIN240119C001200002023-12-01 3:58PM EST120.0021.7021.5522.05+5.80+36.48%3674,77874.96%
COIN240119C001250002023-12-01 3:59PM EST125.0018.5718.5019.00+5.52+42.30%7103,14173.93%
COIN240119C001300002023-12-01 3:57PM EST130.0015.9415.8016.10+4.89+44.25%1,01211,45372.79%
COIN240119C001350002023-12-01 3:57PM EST135.0013.5613.4513.70+4.26+45.81%1,3411,74472.43%
COIN240119C001400002023-12-01 3:59PM EST140.0011.4511.4011.90+3.72+48.12%5255,13172.99%
COIN240119C001450002023-12-01 3:57PM EST145.009.719.509.90+3.31+51.72%632,10672.10%
COIN240119C001500002023-12-01 3:59PM EST150.008.138.008.25+2.78+51.96%2,6365,44271.91%
COIN240119C001550002023-12-01 3:59PM EST155.006.856.807.00+2.40+53.93%2012,89372.46%
COIN240119C001600002023-12-01 3:59PM EST160.005.755.705.90+2.05+55.41%8563,21772.68%
COIN240119C001650002023-12-01 3:27PM EST165.004.754.755.00+1.65+53.23%4391,24372.96%
COIN240119C001700002023-12-01 3:41PM EST170.004.154.104.30+1.53+58.40%1612,17073.97%
COIN240119C001750002023-12-01 3:59PM EST175.003.563.453.70+1.35+61.09%931,25074.59%
COIN240119C001800002023-12-01 3:58PM EST180.003.002.953.10+1.11+58.73%2401,78275.02%
COIN240119C001850002023-12-01 3:10PM EST185.002.562.522.63+0.96+60.00%5469875.57%
COIN240119C001900002023-12-01 3:54PM EST190.002.192.152.27+0.89+68.46%1141,47376.26%
COIN240119C001950002023-12-01 3:58PM EST195.001.951.841.97+0.91+87.50%11558776.98%
COIN240119C002000002023-12-01 3:59PM EST200.001.661.661.67+0.63+61.17%2,9287,37277.91%
COIN240119C002100002023-12-01 3:42PM EST210.001.221.231.34+0.46+60.53%1011,74279.71%
COIN240119C002200002023-12-01 3:54PM EST220.000.950.950.99+0.35+58.33%3231,19480.86%
COIN240119C002300002023-12-01 3:39PM EST230.000.750.720.79+0.26+53.06%231,37882.32%
COIN240119C002400002023-12-01 3:40PM EST240.000.640.450.66+0.12+23.08%1163882.81%
COIN240119C002500002023-12-01 3:53PM EST250.000.500.480.51+0.17+51.52%1282,99485.74%
COIN240119C002600002023-12-01 3:39PM EST260.000.390.370.50+0.11+39.29%321,30788.18%
COIN240119C002700002023-12-01 3:40PM EST270.000.330.160.43+0.07+26.92%392,99287.21%
COIN240119C002800002023-11-29 2:31PM EST280.000.320.140.320.00-1577287.89%
COIN240119C002900002023-12-01 3:15PM EST290.000.240.060.25+0.04+20.00%11,41986.91%
COIN240119C003000002023-12-01 3:57PM EST300.000.190.180.20+0.03+18.75%2,3186,74992.38%
COIN240119C003100002023-12-01 2:40PM EST310.000.150.110.20+0.03+25.00%247193.16%
COIN240119C003200002023-12-01 12:59PM EST320.000.160.120.20+0.03+23.08%175196.48%
COIN240119C003300002023-12-01 2:51PM EST330.000.110.070.16+0.10+1,000.00%901,62595.70%
COIN240119C003400002023-12-01 3:41PM EST340.000.110.050.13-0.01-8.33%370195.90%
COIN240119C003500002023-12-01 2:42PM EST350.000.100.070.11+0.02+25.00%1,1114,02198.44%
COIN240119C003600002023-12-01 3:46PM EST360.000.070.040.11+0.01+16.67%2492,45698.83%
COIN240119C003700002023-11-29 1:01PM EST370.000.030.040.22-0.05-62.50%15836107.23%
COIN240119C003800002023-11-29 3:05PM EST380.000.090.020.09+0.03+50.00%11,268100.39%
COIN240119C003900002023-10-20 8:35AM EST390.000.040.002.170.00-15320147.75%
COIN240119C004000002023-12-01 2:16PM EST400.000.050.050.06-0.01-16.67%6037,436104.69%
COIN240119C004100002023-12-01 12:22PM EST410.000.030.000.120.00-2330107.42%
COIN240119C004200002023-11-30 11:23AM EST420.000.050.010.100.00-5409108.59%
COIN240119C004300002023-11-30 9:30AM EST430.000.030.000.120.00-1783111.33%
COIN240119C004400002023-11-29 9:30AM EST440.000.060.000.080.00-10385109.38%
COIN240119C004500002023-11-29 1:13PM EST450.000.030.000.130.00-111,102116.02%
COIN240119C004600002023-11-17 9:34AM EST460.000.010.000.260.00-1106126.17%
COIN240119C004700002023-10-12 8:32AM EST470.000.050.000.100.00-291116.80%
COIN240119C004800002023-11-28 2:24PM EST480.000.020.000.200.00-1193126.37%
COIN240119C004900002023-12-01 3:59PM EST490.000.150.000.15+0.10+200.00%3292124.61%
COIN240119C004950002023-11-13 9:30AM EST495.000.130.000.250.00-1282131.84%
COIN240119C005000002023-12-01 1:37PM EST500.000.040.020.05+0.01+33.33%111,644117.97%
COIN240119C005050002023-11-28 1:56PM EST505.000.040.020.050.00-1579118.75%
COIN240119C005100002023-11-01 2:36PM EST510.000.010.000.040.00-1470114.06%
COIN240119C005150002023-12-01 12:59PM EST515.000.030.010.06-0.02-40.00%10833120.31%
COIN240119C005200002023-12-01 3:53PM EST520.000.020.010.02-0.01-33.33%779,035113.28%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240119P000025002023-11-28 11:44AM EST2.500.010.000.010.00-5019,346350.00%
COIN240119P000050002023-11-28 2:14PM EST5.000.010.000.010.00-305,739287.50%
COIN240119P000075002023-11-27 9:30AM EST7.500.010.000.050.00-21,229284.38%
COIN240119P000100002023-12-01 1:33PM EST10.000.020.000.050.00-6002,751254.69%
COIN240119P000125002023-12-01 1:44PM EST12.500.010.000.070.00-1,2001,910239.06%
COIN240119P000150002023-11-28 2:07PM EST15.000.040.010.070.00-93,824223.44%
COIN240119P000175002023-10-31 8:30AM EST17.500.170.000.000.00-12,40050.00%
COIN240119P000200002023-12-01 1:58PM EST20.000.040.020.04+0.03+300.00%1,12830,111188.28%
COIN240119P000225002023-11-28 3:08PM EST22.500.050.000.110.00-512,290188.28%
COIN240119P000250002023-11-28 11:21AM EST25.000.090.010.150.00-13,786184.77%
COIN240119P000300002023-12-01 1:12PM EST30.000.080.030.12+0.03+60.00%414,109163.67%
COIN240119P000350002023-12-01 1:58PM EST35.000.070.030.080.00-488,036142.19%
COIN240119P000400002023-12-01 2:13PM EST40.000.090.050.140.00-47,920136.72%
COIN240119P000450002023-12-01 3:39PM EST45.000.120.120.16-0.02-14.29%2516,694130.27%
COIN240119P000500002023-12-01 3:27PM EST50.000.130.110.16-0.05-27.78%1688,144117.97%
COIN240119P000550002023-12-01 3:51PM EST55.000.180.170.19-0.06-25.00%6773,333111.52%
COIN240119P000600002023-12-01 3:43PM EST60.000.260.200.27-0.05-16.13%4977,191105.37%
COIN240119P000650002023-12-01 3:15PM EST65.000.310.260.34-0.06-16.22%6682,57899.41%
COIN240119P000700002023-12-01 3:53PM EST70.000.420.370.44-0.09-17.65%1,5924,52294.92%
COIN240119P000750002023-12-01 3:59PM EST75.000.510.500.51-0.17-25.00%1,7441,95289.40%
COIN240119P000800002023-12-01 3:22PM EST80.000.680.660.70-0.25-26.88%2936,66585.55%
COIN240119P000850002023-12-01 3:59PM EST85.000.900.900.98-0.41-31.30%3757,63982.57%
COIN240119P000900002023-12-01 3:56PM EST90.001.251.211.27-0.52-29.38%4932,98779.05%
COIN240119P000950002023-12-01 3:59PM EST95.001.701.681.75-0.80-32.00%3059,75176.86%
COIN240119P001000002023-12-01 3:59PM EST100.002.342.282.37-1.03-30.56%5556,01574.73%
COIN240119P001050002023-12-01 3:58PM EST105.003.153.053.25-1.45-31.52%4304,02173.12%
COIN240119P001100002023-12-01 3:58PM EST110.004.224.204.30-1.95-31.60%7642,10772.08%
COIN240119P001150002023-12-01 3:58PM EST115.005.555.455.65-2.61-31.99%4031,18070.75%
COIN240119P001200002023-12-01 3:57PM EST120.007.217.157.35-2.84-28.26%4503,10070.29%
COIN240119P001250002023-12-01 3:57PM EST125.009.209.109.40-3.60-28.13%2422,14269.86%
COIN240119P001300002023-12-01 3:56PM EST130.0011.4511.3511.60-4.00-25.89%1,16368269.03%
COIN240119P001350002023-12-01 3:54PM EST135.0014.2013.9014.15-4.45-23.86%1121,96368.38%
COIN240119P001400002023-12-01 3:53PM EST140.0017.1016.8517.10-4.65-21.38%21134768.31%
COIN240119P001450002023-12-01 1:18PM EST145.0021.0020.0520.30-5.20-19.85%1211968.13%
COIN240119P001500002023-12-01 3:55PM EST150.0023.7023.3023.75-6.65-21.91%16815867.40%
COIN240119P001550002023-11-29 9:36AM EST155.0027.3527.1527.70-4.27-13.50%12268.44%
COIN240119P001600002023-12-01 2:18PM EST160.0031.8030.3531.80-2.80-8.09%506466.87%
COIN240119P001650002023-11-30 9:49AM EST165.0043.1535.1035.700.00-1168.36%
COIN240119P001700002023-10-12 8:42AM EST170.0095.0676.7077.600.00-550269.51%
COIN240119P001750002023-11-28 3:35PM EST175.0048.7043.3544.400.00-107067.37%
COIN240119P001800002023-11-27 1:17PM EST180.0060.6547.8548.900.00-1167.48%
COIN240119P001850002023-12-01 9:48AM EST185.0056.9052.7553.50-1.65-2.82%121969.19%
COIN240119P001900002023-09-27 10:51AM EST190.00118.45118.65119.650.00-10412.66%
COIN240119P001950002023-11-21 9:48AM EST195.0092.4562.0563.000.00-1369.95%
COIN240119P002000002023-08-29 11:05AM EST200.00116.39124.00125.650.00-40396.94%
COIN240119P002100002023-11-03 10:26AM EST210.0076.7575.7077.90-46.20-37.58%1067.68%
COIN240119P002200002023-11-21 10:55AM EST220.00116.5086.1587.850.00-6077.22%
COIN240119P002300002023-04-25 8:43AM EST230.00174.70172.35173.750.00-200530.37%
COIN240119P002400002023-05-03 2:12PM EST240.00189.30174.60176.600.00-730490.54%
COIN240119P002500002023-08-18 8:41AM EST250.00176.14167.45168.300.00-20397.09%
COIN240119P002600002023-07-13 2:35PM EST260.00155.10178.15180.050.00-20410.07%
COIN240119P002700002023-03-03 3:15PM EST270.00205.80201.10204.550.00-21492.62%
COIN240119P002800002022-11-03 8:52AM EST280.00220.65229.45235.500.00-20624.05%
COIN240119P002900002023-08-29 11:51AM EST290.00206.37213.00216.600.00-80458.28%
COIN240119P003000002023-07-14 11:41AM EST300.00193.32217.35220.250.00-200431.09%
COIN240119P003100002023-02-16 12:03PM EST310.00239.50233.95237.900.00-20474.62%
COIN240119P003200002023-03-28 1:03PM EST320.00257.79264.25267.500.00-400597.97%
COIN240119P003300002023-03-28 12:49PM EST330.00268.05274.00277.550.00-380601.65%
COIN240119P003400002023-04-17 10:03AM EST340.00274.38277.70280.750.00-20564.76%
COIN240119P003500002023-03-28 12:49PM EST350.00288.07293.95297.550.00-480609.67%
COIN240119P003600002023-03-28 12:24PM EST360.00297.95303.95307.300.00-20612.73%
COIN240119P003700002023-03-28 12:28PM EST370.00307.62313.90317.550.00-20617.11%
COIN240119P003800002023-03-28 12:41PM EST380.00318.26324.00327.450.00-600620.73%
COIN240119P003900002022-04-27 8:54AM EST390.00262.00310.00320.000.00-200502.94%
COIN240119P004000002023-05-17 1:54PM EST400.00339.60342.05346.350.00-10617.91%
COIN240119P004100002023-03-28 12:32PM EST410.00347.57353.95357.550.00--0631.05%
COIN240119P004200002022-01-11 3:17PM EST420.00210.00224.00233.500.00--00.00%
COIN240119P004300002022-08-19 10:50AM EST430.00353.80351.05360.950.00-10521.91%
COIN240119P004600002022-03-28 8:33AM EST460.00270.80330.50340.500.00-106254.49%
COIN240119P004700002022-03-28 8:33AM EST470.00280.26340.50350.000.00-105255.31%
COIN240119P004800002022-01-03 2:28PM EST480.00252.14299.80304.900.00--30.00%
COIN240119P004900002022-11-09 3:11PM EST490.00443.25445.00454.000.00-40749.66%
COIN240119P004950002022-03-08 9:34AM EST495.00338.680.000.000.00--00.00%
COIN240119P005000002022-08-03 9:15AM EST500.00425.55431.00441.000.00-20597.89%
COIN240119P005050002022-08-29 10:51AM EST505.00436.38434.00442.500.00-10583.47%
COIN240119P005100002022-08-29 10:52AM EST510.00441.25438.50448.000.00-10584.74%
COIN240119P005150002022-08-29 10:50AM EST515.00446.45444.05452.950.00-10587.43%
COIN240119P005200002022-12-01 10:51AM EST520.00475.00482.00487.000.00-40796.88%