Canada Markets close in 2 hrs 35 mins

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.25-9.77 (-9.97%)
As of 01:25PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240119C000225002022-08-03 3:15PM EDT22.5060.0759.1061.15+16.27+37.15%22550.00%
COIN240119C000250002022-08-03 2:38PM EDT25.0058.5557.4058.95+16.23+38.35%32620.00%
COIN240119C000300002022-08-03 3:08PM EDT30.0054.8554.5555.80+9.65+21.35%124730.00%
COIN240119C000350002022-08-03 2:39PM EDT35.0052.3051.4053.25+13.45+34.62%42000.00%
COIN240119C000400002022-07-29 3:22PM EDT40.0047.1848.8050.30+11.30+31.49%133954.21%
COIN240119C000450002022-08-03 2:38PM EDT45.0047.1046.2047.75+13.02+38.20%423157.70%
COIN240119C000500002022-08-03 1:02PM EDT50.0044.5043.0545.40+10.00+28.99%643261.29%
COIN240119C000550002022-08-03 1:03PM EDT55.0041.0140.9543.05+7.31+21.69%430264.93%
COIN240119C000600002022-08-02 2:23PM EDT60.0039.4037.9540.85+7.79+24.64%236465.67%
COIN240119C000650002022-08-03 1:39PM EDT65.0036.9036.8538.75+8.15+28.35%1126668.82%
COIN240119C000700002022-08-03 1:02PM EDT70.0036.5734.8036.75+8.42+29.91%2341969.70%
COIN240119C000750002022-08-03 3:12PM EDT75.0032.9033.4034.30+6.50+24.62%341,42370.30%
COIN240119C000800002022-08-03 1:17PM EDT80.0033.2531.2033.15+8.54+34.56%2946771.10%
COIN240119C000850002022-08-03 1:53PM EDT85.0030.3429.4031.35+7.02+30.10%108771.15%
COIN240119C000900002022-08-03 12:10PM EDT90.0028.1027.7029.75+9.60+51.89%630871.25%
COIN240119C000950002022-08-03 1:13PM EDT95.0027.7326.3528.30+9.73+54.06%28771.68%
COIN240119C001000002022-08-03 2:59PM EDT100.0025.5025.4026.50+6.70+35.64%411,78071.89%
COIN240119C001050002022-08-03 12:49PM EDT105.0025.4723.7525.65+8.72+52.06%2518872.17%
COIN240119C001100002022-07-29 2:06PM EDT110.0023.9123.1524.45+8.81+58.34%510473.05%
COIN240119C001150002022-08-02 11:38AM EDT115.0019.3021.0522.90+4.00+26.14%413471.53%
COIN240119C001200002022-08-03 1:43PM EDT120.0022.4020.0022.20+7.25+47.85%334372.10%
COIN240119C001250002022-08-02 10:34AM EDT125.0016.9519.5521.40+3.70+27.92%453373.08%
COIN240119C001300002022-08-03 1:25PM EDT130.0019.0018.3020.30+6.86+56.51%439172.62%
COIN240119C001350002022-08-02 2:31PM EDT135.0016.2317.4519.35+3.28+25.33%113672.66%
COIN240119C001400002022-08-02 3:35PM EDT140.0017.5116.5518.35+4.80+37.77%537472.46%
COIN240119C001450002022-08-02 2:31PM EDT145.0011.6016.0017.650.00-111172.90%
COIN240119C001500002022-08-02 12:17PM EDT150.0015.0015.0016.80+3.70+32.74%51,09872.52%
COIN240119C001550002022-07-26 3:33PM EDT155.007.4814.7016.100.00-115473.04%
COIN240119C001600002022-08-03 3:16PM EDT160.0014.5113.7515.30+5.62+63.22%1132272.57%
COIN240119C001650002022-07-27 11:47AM EDT165.0013.1513.2014.75+5.89+81.13%1021072.79%
COIN240119C001700002022-07-27 10:22AM EDT170.006.7012.5014.050.00-122172.56%
COIN240119C001750002022-07-22 11:36AM EDT175.009.2512.2013.500.00-212572.93%
COIN240119C001800002022-08-03 3:27PM EDT180.0012.3011.5012.60+3.95+47.31%1530472.27%
COIN240119C001850002022-08-03 12:36PM EDT185.0010.5010.9012.25+3.33+46.44%19872.36%
COIN240119C001900002022-07-27 2:47PM EDT190.0010.4510.7011.85+4.20+67.20%5029372.84%
COIN240119C001950002022-07-28 1:25PM EDT195.0010.429.9511.15+4.02+62.81%121572.14%
COIN240119C002000002022-08-03 1:20PM EDT200.0010.509.5510.60+3.34+46.65%381,72972.03%
COIN240119C002100002022-08-03 2:08PM EDT210.009.458.759.50+4.05+75.00%123371.61%
COIN240119C002200002022-08-02 10:53AM EDT220.007.008.209.35+1.40+25.00%256772.66%
COIN240119C002300002022-08-02 2:20PM EDT230.007.207.358.75+1.55+27.43%117872.47%
COIN240119C002400002022-08-03 11:58AM EDT240.006.657.008.05+2.20+49.44%231072.68%
COIN240119C002500002022-08-03 3:31PM EDT250.006.526.057.10+1.72+35.83%1087671.39%
COIN240119C002600002022-07-22 2:47PM EDT260.004.714.257.000.00-2083169.81%
COIN240119C002700002022-08-01 1:12PM EDT270.005.605.056.75+2.40+75.00%140272.23%
COIN240119C002800002022-08-03 9:44AM EDT280.004.954.306.35+1.75+54.69%230871.63%
COIN240119C002900002022-08-03 2:38PM EDT290.004.904.205.45+1.91+63.88%1039471.14%
COIN240119C003000002022-08-03 1:15PM EDT300.004.354.554.60+0.90+26.09%152,13271.45%
COIN240119C003100002022-08-03 12:51PM EDT310.004.213.555.30+0.42+11.08%435872.08%
COIN240119C003200002022-08-03 2:45PM EDT320.004.273.454.85+1.71+66.80%555472.13%
COIN240119C003300002022-08-02 12:26PM EDT330.003.001.258.400.00-150575.92%
COIN240119C003400002022-07-22 3:37PM EDT340.002.622.948.000.00-115679.41%
COIN240119C003500002022-07-28 12:19PM EDT350.003.002.684.25+0.58+23.97%296572.35%
COIN240119C003600002022-08-03 2:55PM EDT360.003.502.093.95+1.15+48.94%43771.22%
COIN240119C003700002022-01-05 4:42PM EDT370.0041.5538.4045.40-5.02-10.78%161175.73%
COIN240119C003800002022-07-22 2:19PM EDT380.002.902.503.50+0.59+25.54%117372.95%
COIN240119C003900002022-08-01 1:09PM EDT390.001.591.5010.000.00-124585.38%
COIN240119C004000002022-08-03 2:52PM EDT400.002.502.252.50+0.80+47.06%211,06871.33%
COIN240119C004100002022-07-20 1:58PM EDT410.001.850.015.250.00-13173.56%
COIN240119C004200002022-07-20 11:29AM EDT420.002.401.204.300.00-19074.99%
COIN240119C004300002022-01-05 2:02PM EDT430.0035.0030.6036.60-3.00-7.89%1616161.15%
COIN240119C004400002022-07-27 3:54PM EDT440.001.100.103.950.00-53072.28%
COIN240119C004500002022-07-15 2:43PM EDT450.001.230.204.500.00-1290874.99%
COIN240119C004600002022-07-29 10:08AM EDT460.001.550.181.950.00-36466.30%
COIN240119C004700002022-07-05 12:30PM EDT470.001.400.552.250.00-14669.87%
COIN240119C004800002022-07-27 9:30AM EDT480.002.981.173.550.00--7577.10%
COIN240119C004900002022-01-05 4:12PM EDT490.0026.0024.0029.40-15.70-37.65%17149.73%
COIN240119C004950002021-12-28 1:15PM EDT495.0036.8125.0029.300.00-47151.17%
COIN240119C005000002022-08-01 3:45PM EDT500.001.801.471.73+0.80+80.00%131,30773.30%
COIN240119C005050002022-07-14 12:08PM EDT505.000.900.053.400.00-312574.52%
COIN240119C005100002022-07-26 3:41PM EDT510.001.001.002.400.00-17174.65%
COIN240119C005150002022-07-13 9:30AM EDT515.000.761.102.190.00-129874.54%
COIN240119C005200002022-08-03 1:20PM EDT520.001.281.071.66+0.28+28.00%5286772.62%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240119P000225002022-08-03 1:28PM EDT22.505.134.855.20-0.32-5.87%389,762119.73%
COIN240119P000250002022-08-02 3:35PM EDT25.006.505.256.500.00-2268117.94%
COIN240119P000300002022-08-03 1:33PM EDT30.007.807.508.10-0.84-9.72%342,870115.49%
COIN240119P000350002022-08-03 1:15PM EDT35.009.509.5010.00-1.55-14.03%22439112.51%
COIN240119P000400002022-08-03 1:33PM EDT40.0011.8011.6512.15-1.35-10.27%411,424110.22%
COIN240119P000450002022-08-03 1:06PM EDT45.0014.5013.9014.45-1.15-7.35%52,253108.12%
COIN240119P000500002022-08-03 2:07PM EDT50.0016.9316.2517.00-1.32-7.23%10729106.44%
COIN240119P000550002022-07-29 9:48AM EDT55.0019.1518.8519.60-3.60-15.82%17339105.01%
COIN240119P000600002022-08-03 1:44PM EDT60.0021.9021.5022.30-2.05-8.56%5150103.55%
COIN240119P000650002022-08-02 2:58PM EDT65.0025.6924.2525.00-1.31-4.85%2363102.00%
COIN240119P000700002022-08-03 1:43PM EDT70.0027.6027.2027.90-5.05-15.47%3109100.89%
COIN240119P000750002022-08-03 1:34PM EDT75.0030.4030.2030.85-2.63-7.96%1131399.69%
COIN240119P000800002022-08-03 1:17PM EDT80.0033.4533.3033.90-2.90-7.98%19398.60%
COIN240119P000850002022-08-02 1:23PM EDT85.0039.3536.4537.400.00-12,36298.05%
COIN240119P000900002022-07-28 10:20AM EDT90.0040.0539.7540.45-8.95-18.27%326796.87%
COIN240119P000950002022-08-03 2:03PM EDT95.0043.4543.0044.15-2.85-6.16%141,36896.35%
COIN240119P001000002022-08-03 2:01PM EDT100.0046.9946.5547.50-6.03-11.37%8444095.60%
COIN240119P001050002022-08-03 11:19AM EDT105.0050.2050.0551.25-4.10-7.55%2424995.15%
COIN240119P001100002022-08-03 1:01PM EDT110.0054.0053.3055.20-11.50-17.56%33894.50%
COIN240119P001150002022-08-03 2:01PM EDT115.0057.8557.3558.45-8.30-12.55%445993.84%
COIN240119P001200002022-08-03 2:01PM EDT120.0061.6561.1562.40-8.20-11.74%17935193.62%
COIN240119P001250002022-07-28 11:16AM EDT125.0076.2564.9566.300.00-421393.21%
COIN240119P001300002022-07-21 1:12PM EDT130.0069.7868.8070.20-2.57-3.55%511392.76%
COIN240119P001350002022-08-03 2:03PM EDT135.0072.9572.7574.05-7.98-9.86%42,06592.25%
COIN240119P001400002022-08-01 3:57PM EDT140.0086.5176.6078.950.00-24692.79%
COIN240119P001450002022-08-01 3:57PM EDT145.0091.0380.8082.100.00-28491.57%
COIN240119P001500002022-08-03 11:11AM EDT150.0085.3084.7586.30-7.58-8.16%253291.21%
COIN240119P001550002022-07-18 11:56AM EDT155.00100.0089.0090.600.00-20037591.24%
COIN240119P001600002021-12-17 3:08PM EDT160.0032.0029.2034.500.00-1330.00%
COIN240119P001650002022-07-12 12:16PM EDT165.00114.7797.0099.350.00-14790.66%
COIN240119P001700002022-07-20 9:38AM EDT170.00108.50101.60103.000.00-2010990.12%
COIN240119P001750002022-07-26 2:36PM EDT175.00124.59106.15107.700.00-117190.69%
COIN240119P001800002022-07-29 3:01PM EDT180.00122.32110.40112.000.00-537990.36%
COIN240119P001850002022-07-06 3:07PM EDT185.00135.65114.75116.800.00--3890.70%
COIN240119P001900002022-07-29 2:43PM EDT190.00119.67119.20120.65-11.88-9.03%231489.96%
COIN240119P001950002022-07-20 10:28AM EDT195.00128.02123.70125.350.00-316190.25%
COIN240119P002000002022-07-20 1:28PM EDT200.00131.67128.25129.65-1.95-1.46%183390.06%
COIN240119P002100002022-07-27 2:40PM EDT210.00155.00136.90138.650.00-16989.48%
COIN240119P002200002022-07-20 2:18PM EDT220.00151.93146.15148.050.00-1174089.94%
COIN240119P002300002022-07-18 10:08AM EDT230.00171.05154.80157.350.00-145589.38%
COIN240119P002400002022-07-20 1:28PM EDT240.00169.12164.25166.950.00-15790.05%
COIN240119P002500002022-07-07 10:48AM EDT250.00196.81170.00176.750.00-124986.04%
COIN240119P002600002022-07-26 11:48AM EDT260.00204.71180.00188.000.00-175689.36%
COIN240119P002700002022-01-05 4:26PM EDT270.0093.6389.3098.00+9.48+11.27%17810.00%
COIN240119P002800002021-12-28 4:12PM EDT280.0090.4796.70103.900.00-1790.00%
COIN240119P002900002022-07-06 11:54AM EDT290.00235.81209.50216.950.00-223691.81%
COIN240119P003000002022-07-26 11:48AM EDT300.00244.08218.15225.150.00-38388.81%
COIN240119P003100002021-12-29 11:54AM EDT310.00114.19117.80125.800.00-236410.00%
COIN240119P003200002021-12-02 10:30AM EDT320.00110.65118.00126.500.00-1120.00%
COIN240119P003300002021-12-23 3:22PM EDT330.00124.76133.70141.000.00-2200.00%
COIN240119P003400002021-12-23 3:22PM EDT340.00131.96141.00149.000.00-2900.00%
COIN240119P003500002021-12-31 10:50AM EDT350.00145.00150.00158.500.00-13430.00%
COIN240119P003600002022-01-05 12:27PM EDT360.00155.22158.00164.80+27.72+21.74%180.00%
COIN240119P003700002021-12-03 11:46AM EDT370.00160.25156.70164.800.00-110.00%
COIN240119P003900002021-12-03 10:50AM EDT390.00171.30172.50181.500.00-1230.00%
COIN240119P004000002022-08-03 10:14AM EDT400.00325.51316.00326.00+1.28+0.39%2097.94%
COIN240119P004600002021-12-22 2:45PM EDT460.00239.00242.20250.200.00-10110.00%
COIN240119P004700002021-12-22 2:45PM EDT470.00247.71251.20259.000.00--100.00%
COIN240119P005000002022-08-03 10:14AM EDT500.00425.55415.50425.00+1.42+0.33%20103.65%
COIN240119P005150002022-01-05 10:33AM EDT515.00290.12292.50300.50+1.41+0.49%1201,5300.00%
COIN240119P005200002022-01-05 10:33AM EDT520.00294.57296.70304.70+1.47+0.50%1201,5510.00%