Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.28-1.29 (-2.83%)
At close: 01:00PM EST
44.24 -0.04 (-0.09%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240119C000225002022-11-23 3:45PM EST22.5028.0026.1027.600.00-100100.51%
COIN240119C000250002022-11-25 12:46PM EST25.0025.2925.1026.10-1.67-6.19%10100.88%
COIN240119C000300002022-11-22 1:14PM EST30.0022.5022.9023.500.00-220100.10%
COIN240119C000350002022-11-25 10:11AM EST35.0021.5019.6521.35+0.75+3.61%3095.29%
COIN240119C000400002022-11-25 11:54AM EST40.0018.6818.5019.80-1.07-5.42%1098.29%
COIN240119C000450002022-11-25 12:36PM EST45.0017.0116.9017.45-0.84-4.71%6095.83%
COIN240119C000500002022-11-25 12:36PM EST50.0015.3214.4516.00-1.38-8.26%1092.71%
COIN240119C000550002022-11-23 12:01PM EST55.0013.8513.3514.250.00-2091.81%
COIN240119C000600002022-11-25 10:31AM EST60.0013.0112.6513.10-0.27-2.03%20092.87%
COIN240119C000650002022-11-25 11:13AM EST65.0011.7011.2512.00-0.45-3.70%1091.53%
COIN240119C000700002022-11-25 12:13PM EST70.0010.459.8010.90-0.71-6.36%11089.53%
COIN240119C000750002022-11-25 11:28AM EST75.009.608.909.95+0.35+3.78%10088.87%
COIN240119C000800002022-11-25 10:51AM EST80.008.957.909.10-0.55-5.79%6087.77%
COIN240119C000850002022-11-25 9:30AM EST85.007.857.008.35+0.05+0.64%2086.79%
COIN240119C000900002022-11-25 10:07AM EST90.007.626.707.70-0.13-1.68%8087.37%
COIN240119C000950002022-11-23 3:51PM EST95.007.315.807.200.00-3086.38%
COIN240119C001000002022-11-25 12:24PM EST100.006.306.156.35-0.30-4.55%9087.65%
COIN240119C001050002022-11-22 10:50AM EST105.005.855.056.150.00-2086.38%
COIN240119C001100002022-11-22 12:57PM EST110.004.954.705.750.00-17086.46%
COIN240119C001150002022-11-23 11:48AM EST115.004.944.705.250.00-4087.10%
COIN240119C001200002022-11-25 12:39PM EST120.004.534.104.85+0.18+4.14%1086.00%
COIN240119C001250002022-11-25 12:42PM EST125.004.153.804.50-0.40-8.79%5085.80%
COIN240119C001300002022-11-23 3:51PM EST130.004.173.154.300.00-1084.74%
COIN240119C001350002022-11-25 12:47PM EST135.003.602.863.95-0.10-2.70%4084.18%
COIN240119C001400002022-11-23 3:24PM EST140.003.452.973.75+0.10+2.99%1085.46%
COIN240119C001450002022-11-22 3:35PM EST145.003.052.453.550.00-2084.31%
COIN240119C001500002022-11-25 12:42PM EST150.002.952.903.10-0.20-6.35%37085.77%
COIN240119C001550002022-11-22 2:59PM EST155.002.572.143.150.00-3084.35%
COIN240119C001600002022-11-25 11:46AM EST160.002.652.502.80-0.20-7.02%6085.71%
COIN240119C001650002022-11-21 1:50PM EST165.002.291.822.810.00-31084.13%
COIN240119C001700002022-11-21 12:01PM EST170.002.281.992.610.00-32085.21%
COIN240119C001750002022-11-23 3:32PM EST175.002.411.522.610.00-4084.24%
COIN240119C001800002022-11-23 9:52AM EST180.002.001.462.410.00-4084.11%
COIN240119C001850002022-11-25 12:10PM EST185.002.031.382.65+0.10+5.18%1085.96%
COIN240119C001900002022-11-18 9:30AM EST190.002.601.252.580.00-1086.02%
COIN240119C001950002022-11-23 3:23PM EST195.001.951.592.540.00-1088.48%
COIN240119C002000002022-11-25 12:40PM EST200.001.751.601.99-0.05-2.78%112,08086.79%
COIN240119C002100002022-11-23 12:11PM EST210.001.541.222.190.00-2087.70%
COIN240119C002200002022-11-16 11:02AM EST220.001.721.022.070.00-51087.67%
COIN240119C002300002022-11-21 12:40PM EST230.001.410.831.830.00-5086.74%
COIN240119C002400002022-11-23 9:30AM EST240.001.340.701.960.00-2088.28%
COIN240119C002500002022-11-23 2:33PM EST250.001.110.621.500.00-2086.13%
COIN240119C002600002022-11-22 10:05AM EST260.001.060.181.780.00-1086.30%
COIN240119C002700002022-11-22 11:10AM EST270.001.001.001.350.00-1090.41%
COIN240119C002800002022-11-22 12:35PM EST280.001.000.551.640.00-2090.55%
COIN240119C002900002022-11-21 1:02PM EST290.000.850.501.580.00-6090.94%
COIN240119C003000002022-11-25 11:52AM EST300.000.900.801.00-0.05-5.26%7089.89%
COIN240119C003100002022-11-22 12:32PM EST310.000.890.391.470.00-1091.48%
COIN240119C003200002022-11-09 3:40PM EST320.001.000.371.420.00-7091.97%
COIN240119C003300002022-10-25 2:30PM EST330.002.490.751.340.00-165295.36%
COIN240119C003400002022-11-11 9:30AM EST340.000.900.341.340.00-1093.02%
COIN240119C003500002022-11-22 2:52PM EST350.000.650.331.310.00-1093.60%
COIN240119C003600002022-11-07 10:49AM EST360.001.240.401.280.00-1094.87%
COIN240119C003700002022-11-11 11:44AM EST370.000.800.301.250.00-1094.58%
COIN240119C003800002022-11-23 12:07PM EST380.000.670.501.230.00-2097.07%
COIN240119C003900002022-11-23 9:56AM EST390.000.690.241.200.00-1095.21%
COIN240119C004000002022-11-25 9:30AM EST400.000.730.281.18+0.16+28.07%1096.22%
COIN240119C004100002022-11-21 10:48AM EST410.000.690.261.160.00-1096.58%
COIN240119C004200002022-11-25 12:39PM EST420.000.600.380.72+0.10+20.00%2093.90%
COIN240119C004300002022-11-23 11:48AM EST430.000.570.241.120.00-2097.46%
COIN240119C004400002022-11-25 12:40PM EST440.000.550.500.68-0.85-60.71%24796.24%
COIN240119C004500002022-11-09 3:32PM EST450.000.480.301.090.00-3099.17%
COIN240119C004600002022-11-21 3:34PM EST460.000.500.001.080.00-4096.44%
COIN240119C004700002022-11-04 10:37AM EST470.000.550.251.070.00-1099.80%
COIN240119C004800002022-11-16 9:30AM EST480.000.590.001.020.00-3096.97%
COIN240119C004900002022-10-26 2:56PM EST490.000.500.001.040.00-1097.80%
COIN240119C004950002022-11-21 3:16PM EST495.000.490.011.040.00-5098.24%
COIN240119C005000002022-11-25 10:22AM EST500.000.600.300.80+0.05+9.09%7099.17%
COIN240119C005050002022-11-15 2:59PM EST505.000.530.000.700.00-1093.85%
COIN240119C005100002022-11-11 12:25PM EST510.000.450.001.020.00-1098.78%
COIN240119C005150002022-11-08 10:40AM EST515.000.750.001.020.00-3099.07%
COIN240119C005200002022-11-23 9:35AM EST520.000.440.440.52-0.01-2.22%1098.54%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240119P000225002022-11-25 10:00AM EST22.505.905.856.50+0.05+0.85%10112.01%
COIN240119P000250002022-11-23 2:43PM EST25.007.006.907.200.00-20364107.74%
COIN240119P000300002022-11-23 3:42PM EST30.009.109.259.850.00-4,3870105.13%
COIN240119P000350002022-11-23 2:32PM EST35.0011.9211.8012.650.00-150102.34%
COIN240119P000400002022-11-25 12:01PM EST40.0014.7014.5515.65+0.19+1.31%222,02299.79%
COIN240119P000450002022-11-25 12:10PM EST45.0017.8417.5518.45+0.35+2.00%7096.48%
COIN240119P000500002022-11-23 3:22PM EST50.0020.6620.7521.450.00-7380993.63%
COIN240119P000550002022-11-23 3:22PM EST55.0024.0424.0524.800.00-7091.33%
COIN240119P000600002022-11-23 9:56AM EST60.0028.1527.7028.350.00-2089.86%
COIN240119P000650002022-11-22 10:26AM EST65.0032.0431.3032.450.00-660689.09%
COIN240119P000700002022-11-21 3:52PM EST70.0037.3535.1535.900.00-12086.69%
COIN240119P000750002022-11-23 3:30PM EST75.0038.5439.0040.200.00-11086.02%
COIN240119P000800002022-11-23 3:42PM EST80.0042.4043.0544.200.00-20084.63%
COIN240119P000850002022-11-25 10:25AM EST85.0047.0547.0048.90+0.55+1.18%1084.42%
COIN240119P000900002022-11-25 11:38AM EST90.0051.8551.1052.70+0.51+0.99%1081.74%
COIN240119P000950002022-11-16 2:53PM EST95.0053.2555.6556.850.00-21,43380.88%
COIN240119P001000002022-11-23 2:13PM EST100.0059.4559.8560.900.00-3078.31%
COIN240119P001050002022-11-09 3:38PM EST105.0063.1064.4065.650.00-2078.56%
COIN240119P001100002022-11-22 10:45AM EST110.0069.7968.9070.500.00-10078.74%
COIN240119P001150002022-11-23 11:30AM EST115.0073.5073.1074.700.00-2075.39%
COIN240119P001200002022-11-17 11:22AM EST120.0076.6977.9079.350.00-11075.34%
COIN240119P001250002022-11-25 12:03PM EST125.0083.3982.4584.10-0.34-0.41%121874.49%
COIN240119P001300002022-11-11 10:05AM EST130.0082.0087.1588.800.00-1073.77%
COIN240119P001350002022-11-21 11:39AM EST135.0095.4091.9593.550.00-10073.44%
COIN240119P001400002022-11-18 12:52PM EST140.0097.4396.4598.450.00-1072.19%
COIN240119P001450002022-11-21 11:40AM EST145.00104.90101.30103.000.00-3070.58%
COIN240119P001500002022-11-23 3:24PM EST150.00105.74106.05107.850.00-3069.70%
COIN240119P001550002022-11-11 10:04AM EST155.00106.64111.00112.650.00-1069.48%
COIN240119P001600002022-11-15 2:20PM EST160.00106.97115.75117.600.00-8068.75%
COIN240119P001650002022-11-21 12:06PM EST165.00123.85120.85123.800.00-1077.58%
COIN240119P001700002022-11-23 9:53AM EST170.00127.00125.65127.500.00-1069.63%
COIN240119P001750002022-11-08 9:38AM EST175.00126.54130.40132.600.00-3069.56%
COIN240119P001800002022-11-22 10:24AM EST180.00136.45135.30137.100.00-1065.23%
COIN240119P001850002022-11-23 11:56AM EST185.00141.16140.30142.450.00-3069.53%
COIN240119P001900002022-11-23 3:44PM EST190.00144.70145.10147.950.00-6072.95%
COIN240119P001950002022-11-23 3:44PM EST195.00149.66149.45152.550.00-11063.09%
COIN240119P002000002022-11-25 11:58AM EST200.00156.00154.50157.30+1.07+0.69%1060.64%
COIN240119P002100002022-11-21 2:41PM EST210.00170.00163.75167.600.00-312089.75%
COIN240119P002200002022-11-21 3:34PM EST220.00179.07173.55178.150.00-2061.52%
COIN240119P002300002022-11-22 10:50AM EST230.00185.70183.40188.250.00-1061.62%
COIN240119P002400002022-11-10 3:06PM EST240.00191.00193.25198.400.00-1062.99%
COIN240119P002500002022-11-09 3:38PM EST250.00202.60203.25208.500.00-4066.70%
COIN240119P002600002022-11-04 8:33AM EST260.00196.40213.05218.650.00-1066.80%
COIN240119P002700002022-11-09 10:42AM EST270.00225.04222.95228.750.00-1067.97%
COIN240119P002800002022-11-03 8:52AM EST280.00220.65232.75238.950.00-2069.14%
COIN240119P002900002022-09-27 11:09AM EST290.00229.68214.75220.600.00-21180.00%
COIN240119P003000002022-11-08 9:43AM EST300.00249.50252.50259.200.00-1071.29%
COIN240119P003100002022-10-19 2:17PM EST310.00242.65261.40268.300.00-9860110.94%
COIN240119P003200002022-05-09 1:53PM EST320.00237.10247.00256.500.00-4280.00%
COIN240119P003300002022-05-13 10:15AM EST330.00262.60267.00277.000.00-470.00%
COIN240119P003400002022-06-13 10:11AM EST340.00289.86282.00291.500.00-1220.00%
COIN240119P003500002022-09-02 2:50PM EST350.00284.70280.50290.500.00-200.00%
COIN240119P003600002022-05-13 10:16AM EST360.00292.40297.00306.500.00-600.00%
COIN240119P003700002022-04-21 2:32PM EST370.00236.90299.50309.000.00-100.00%
COIN240119P003800002022-06-02 10:44AM EST380.00307.26326.50336.000.00--084.62%
COIN240119P003900002022-04-27 8:54AM EST390.00262.00310.00320.000.00-2000.00%
COIN240119P004000002022-08-03 9:15AM EST400.00325.51330.50340.500.00-200.00%
COIN240119P004200002022-01-18 12:00AM EST420.00210.00224.00233.500.00--00.00%
COIN240119P004300002022-08-19 10:50AM EST430.00353.80351.05360.950.00-100.00%
COIN240119P004600002022-03-28 8:33AM EST460.00270.80330.50340.500.00-1060.00%
COIN240119P004700002022-03-28 8:33AM EST470.00280.26340.50350.000.00-1050.00%
COIN240119P004800002022-01-03 2:28PM EST480.00252.14299.80304.900.00--30.00%
COIN240119P004900002022-11-09 3:11PM EST490.00443.25441.05450.400.00-4077.34%
COIN240119P004950002022-03-13 11:10PM EST495.00338.680.000.000.00--00.00%
COIN240119P005000002022-08-03 9:15AM EST500.00425.55431.00441.000.00-200.00%
COIN240119P005050002022-08-29 10:51AM EST505.00436.38434.00442.500.00-100.00%
COIN240119P005100002022-08-29 10:52AM EST510.00441.25438.50448.000.00-100.00%
COIN240119P005150002022-08-29 10:50AM EST515.00446.45444.05452.950.00-100.00%
COIN240119P005200002022-11-23 12:35PM EST520.00475.70471.05480.450.00-2081.64%