Canada markets open in 36 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
245.00+7.35 (+3.09%)
At close: 04:00PM EDT
239.42 -5.58 (-2.28%)
Pre-Market: 08:53AM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240531C000850002024-05-21 9:33AM EDT85.00144.000.000.000.00-110.00%
COIN240531C000900002024-04-18 11:21AM EDT90.00138.44116.00119.500.00--10.00%
COIN240531C000950002024-04-19 10:51AM EDT95.00125.76111.05114.550.00-220.00%
COIN240531C001000002024-05-16 2:14PM EDT100.00102.700.000.000.00-130.00%
COIN240531C001050002024-05-23 9:47AM EDT105.00121.490.000.000.00-250.00%
COIN240531C001100002024-05-21 11:50AM EDT110.00114.240.000.000.00-220.00%
COIN240531C001150002024-05-07 12:30PM EDT115.00105.780.000.000.00-140.00%
COIN240531C001200002024-04-25 9:42AM EDT120.0099.53115.65118.950.00--10.00%
COIN240531C001250002024-05-28 1:49PM EDT125.00116.810.000.000.00-230.00%
COIN240531C001300002024-05-28 1:49PM EDT130.00111.990.000.000.00-230.00%
COIN240531C001350002024-05-28 2:02PM EDT135.00105.870.000.000.00-260.00%
COIN240531C001400002024-05-28 2:02PM EDT140.00100.860.000.000.00-260.00%
COIN240531C001450002024-05-24 1:50PM EDT145.0089.240.000.000.00-230.00%
COIN240531C001500002024-05-22 3:11PM EDT150.0080.250.000.000.00-1260.00%
COIN240531C001550002024-05-22 12:12PM EDT155.0081.880.000.000.00-130.00%
COIN240531C001600002024-05-28 10:34AM EDT160.0077.590.000.000.00-7180.00%
COIN240531C001650002024-05-28 10:34AM EDT165.0072.690.000.000.00-150.00%
COIN240531C001700002024-05-24 2:06PM EDT170.0065.770.000.000.00-1460.00%
COIN240531C001750002024-05-28 10:29AM EDT175.0062.990.000.000.00-6420.00%
COIN240531C001800002024-05-28 2:41PM EDT180.0057.700.000.000.00-21210.00%
COIN240531C001825002024-05-21 9:36AM EDT182.5044.450.000.000.00-670.00%
COIN240531C001850002024-05-24 1:58PM EDT185.0049.990.000.000.00-21750.00%
COIN240531C001875002024-05-17 12:37PM EDT187.5025.570.000.000.00-620.00%
COIN240531C001900002024-05-28 3:27PM EDT190.0053.660.000.000.00-18740.00%
COIN240531C001925002024-05-28 1:17PM EDT192.5047.210.000.000.00-240.00%
COIN240531C001950002024-05-28 11:40AM EDT195.0046.470.000.000.00-62430.00%
COIN240531C001975002024-05-28 9:39AM EDT197.5035.250.000.000.00-1550.00%
COIN240531C002000002024-05-28 3:58PM EDT200.0044.510.000.000.00-473150.00%
COIN240531C002025002024-05-28 11:20AM EDT202.5036.850.000.000.00-21250.00%
COIN240531C002050002024-05-28 3:51PM EDT205.0041.800.000.000.00-354300.00%
COIN240531C002075002024-05-28 3:32PM EDT207.5037.520.000.000.00-192040.00%
COIN240531C002100002024-05-28 3:59PM EDT210.0035.000.000.000.00-635810.00%
COIN240531C002125002024-05-28 3:50PM EDT212.5034.200.000.000.00-234060.00%
COIN240531C002150002024-05-28 3:32PM EDT215.0030.050.000.000.00-1104860.00%
COIN240531C002175002024-05-28 3:52PM EDT217.5029.290.000.000.00-612590.00%
COIN240531C002200002024-05-28 3:59PM EDT220.0025.370.000.000.00-3248640.00%
COIN240531C002225002024-05-28 3:59PM EDT222.5023.180.000.000.00-1184140.00%
COIN240531C002250002024-05-28 3:59PM EDT225.0021.060.000.000.00-7051,0460.00%
COIN240531C002275002024-05-28 3:55PM EDT227.5018.700.000.000.00-2465880.00%
COIN240531C002300002024-05-28 3:58PM EDT230.0016.300.000.000.00-1,3091,6600.00%
COIN240531C002325002024-05-28 3:59PM EDT232.5014.680.000.000.00-5575930.00%
COIN240531C002350002024-05-28 3:59PM EDT235.0012.800.000.000.00-2,9181,3710.00%
COIN240531C002375002024-05-28 3:59PM EDT237.5011.150.000.000.00-1,9246990.00%
COIN240531C002400002024-05-28 3:59PM EDT240.009.800.000.000.00-8,6932,3020.00%
COIN240531C002425002024-05-28 3:59PM EDT242.508.400.000.000.00-2,8405500.00%
COIN240531C002450002024-05-28 3:59PM EDT245.007.300.000.000.00-6,7691,7520.01%
COIN240531C002475002024-05-28 3:59PM EDT247.506.150.000.000.00-1,3356083.13%
COIN240531C002500002024-05-28 3:59PM EDT250.005.500.000.000.00-11,45012,2566.25%
COIN240531C002525002024-05-28 3:59PM EDT252.504.300.000.000.00-1,25713,5456.25%
COIN240531C002550002024-05-28 3:59PM EDT255.003.640.000.000.00-2,8881,82812.50%
COIN240531C002575002024-05-28 3:58PM EDT257.502.900.000.000.00-1,6101,44312.50%
COIN240531C002600002024-05-28 3:59PM EDT260.002.670.000.000.00-6,2792,89012.50%
COIN240531C002625002024-05-28 3:59PM EDT262.502.180.000.000.00-45824912.50%
COIN240531C002650002024-05-28 3:59PM EDT265.001.730.000.000.00-3,8721,74325.00%
COIN240531C002675002024-05-28 3:59PM EDT267.501.350.000.000.00-51036925.00%
COIN240531C002700002024-05-28 3:59PM EDT270.001.250.000.000.00-4,3592,56125.00%
COIN240531C002725002024-05-28 3:59PM EDT272.500.950.000.000.00-31315225.00%
COIN240531C002750002024-05-28 3:59PM EDT275.000.840.000.000.00-58276825.00%
COIN240531C002775002024-05-28 3:54PM EDT277.500.800.000.000.00-15314225.00%
COIN240531C002800002024-05-28 3:59PM EDT280.000.600.000.000.00-1,7271,53925.00%
COIN240531C002825002024-05-28 3:54PM EDT282.500.530.000.000.00-766925.00%
COIN240531C002850002024-05-28 3:52PM EDT285.000.480.000.000.00-21943725.00%
COIN240531C002875002024-05-28 3:44PM EDT287.500.370.000.000.00-353350.00%
COIN240531C002900002024-05-28 3:59PM EDT290.000.300.000.000.00-61961750.00%
COIN240531C002925002024-05-28 3:51PM EDT292.500.280.000.000.00-444550.00%
COIN240531C002950002024-05-28 3:55PM EDT295.000.080.000.000.00-2671,14350.00%
COIN240531C002975002024-05-28 3:55PM EDT297.500.080.000.000.00-303550.00%
COIN240531C003000002024-05-28 3:58PM EDT300.000.160.000.000.00-1,7532,08050.00%
COIN240531C003025002024-05-28 3:52PM EDT302.500.170.000.000.00-6750.00%
COIN240531C003050002024-05-28 3:59PM EDT305.000.100.000.000.00-18226050.00%
COIN240531C003100002024-05-28 3:59PM EDT310.000.100.000.000.00-6710050.00%
COIN240531C003150002024-05-28 1:43PM EDT315.000.150.000.000.00-1416850.00%
COIN240531C003200002024-05-28 3:50PM EDT320.000.070.000.000.00-5811350.00%
COIN240531C003250002024-05-28 3:52PM EDT325.000.050.000.000.00-811450.00%
COIN240531C003300002024-05-28 3:49PM EDT330.000.050.000.000.00-4929950.00%
COIN240531C003350002024-05-28 11:54AM EDT335.000.030.000.000.00-311350.00%
COIN240531C003400002024-05-23 1:07PM EDT340.000.100.000.000.00-123050.00%
COIN240531C003450002024-05-28 3:31PM EDT345.000.040.000.000.00-112450.00%
COIN240531C003500002024-05-28 3:44PM EDT350.000.090.000.000.00-331050.00%
COIN240531C003600002024-05-22 3:53PM EDT360.000.100.000.000.00-331150.00%
COIN240531C003700002024-05-24 3:57PM EDT370.000.150.000.000.00-123750.00%
COIN240531C003800002024-05-28 3:51PM EDT380.000.040.000.000.00-207950.00%
COIN240531C003900002024-05-24 9:39AM EDT390.000.020.000.000.00-14750.00%
COIN240531C004000002024-05-28 11:58AM EDT400.000.010.000.000.00-116050.00%
COIN240531C004100002024-05-06 9:47AM EDT410.000.070.000.000.00-1550.00%
COIN240531C004200002024-05-28 9:35AM EDT420.000.040.000.000.00-15150.00%
COIN240531C004300002024-05-21 1:30PM EDT430.000.010.000.000.00-202150.00%
COIN240531C004400002024-05-03 3:22PM EDT440.000.200.000.000.00-424550.00%
COIN240531C004500002024-05-02 1:38PM EDT450.000.850.000.000.00-1750.00%
COIN240531C004600002024-05-23 10:01AM EDT460.000.020.000.000.00-1550.00%
COIN240531C004700002024-05-24 1:58PM EDT470.000.020.000.000.00-5450.00%
COIN240531C004800002024-05-28 10:30AM EDT480.000.010.000.000.00-101350.00%
COIN240531C004900002024-05-28 10:07AM EDT490.000.010.000.000.00-141650.00%
COIN240531C005000002024-05-28 3:41PM EDT500.000.020.000.000.00-15161350.00%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240531P000600002024-05-07 9:56AM EDT60.000.050.000.000.00-10020150.00%
COIN240531P000750002024-05-21 9:37AM EDT75.000.020.000.000.00-1250.00%
COIN240531P000800002024-05-21 9:36AM EDT80.000.020.000.000.00--250.00%
COIN240531P000850002024-05-23 10:03AM EDT85.000.010.000.000.00--5050.00%
COIN240531P000900002024-05-24 9:33AM EDT90.000.010.000.000.00-254350.00%
COIN240531P000950002024-05-23 3:35PM EDT95.000.010.000.000.00-11050.00%
COIN240531P001000002024-05-28 11:21AM EDT100.000.010.000.000.00-412950.00%
COIN240531P001050002024-05-24 9:33AM EDT105.000.010.000.000.00-101,00850.00%
COIN240531P001100002024-05-28 10:07AM EDT110.000.010.000.000.00-1154550.00%
COIN240531P001150002024-05-28 11:24AM EDT115.000.010.000.000.00-14713550.00%
COIN240531P001200002024-05-28 3:13PM EDT120.000.010.000.000.00-2287950.00%
COIN240531P001250002024-05-28 1:50PM EDT125.000.020.000.000.00-1201,04550.00%
COIN240531P001300002024-05-28 2:04PM EDT130.000.010.000.000.00-225350.00%
COIN240531P001350002024-05-28 3:13PM EDT135.000.020.000.000.00-2419150.00%
COIN240531P001400002024-05-28 1:51PM EDT140.000.020.000.000.00-354150.00%
COIN240531P001440002024-05-28 2:38PM EDT144.000.010.000.000.00-6650.00%
COIN240531P001450002024-05-28 3:58PM EDT145.000.010.000.000.00-1717250.00%
COIN240531P001470002024-05-28 2:08PM EDT147.000.010.000.000.00-131350.00%
COIN240531P001490002024-05-28 2:07PM EDT149.000.010.000.000.00-1150.00%
COIN240531P001500002024-05-28 3:40PM EDT150.000.020.000.000.00-1061,21950.00%
COIN240531P001550002024-05-28 3:39PM EDT155.000.010.000.000.00-323750.00%
COIN240531P001600002024-05-28 2:36PM EDT160.000.030.000.000.00-9576250.00%
COIN240531P001625002024-05-24 10:30AM EDT162.500.050.000.000.00-7550.00%
COIN240531P001650002024-05-28 3:35PM EDT165.000.040.000.000.00-1422050.00%
COIN240531P001675002024-05-24 3:56PM EDT167.500.100.000.000.00-2350.00%
COIN240531P001700002024-05-28 3:33PM EDT170.000.010.000.000.00-6961050.00%
COIN240531P001725002024-05-28 2:09PM EDT172.500.040.000.000.00-13650.00%
COIN240531P001750002024-05-28 3:38PM EDT175.000.010.000.000.00-1001,43750.00%
COIN240531P001775002024-05-28 11:45AM EDT177.500.040.000.000.00-27150.00%
COIN240531P001800002024-05-28 3:50PM EDT180.000.050.000.000.00-17885750.00%
COIN240531P001825002024-05-28 1:46PM EDT182.500.040.000.000.00-852950.00%
COIN240531P001850002024-05-28 3:52PM EDT185.000.040.000.000.00-7038550.00%
COIN240531P001875002024-05-28 2:27PM EDT187.500.040.000.000.00-2844450.00%
COIN240531P001900002024-05-28 3:39PM EDT190.000.040.000.000.00-701,49250.00%
COIN240531P001925002024-05-28 3:36PM EDT192.500.070.000.000.00-19655750.00%
COIN240531P001950002024-05-28 3:59PM EDT195.000.080.000.000.00-4751,17150.00%
COIN240531P001975002024-05-28 3:58PM EDT197.500.050.000.000.00-18839250.00%
COIN240531P002000002024-05-28 3:57PM EDT200.000.100.000.000.00-1,2691,43950.00%
COIN240531P002025002024-05-28 3:58PM EDT202.500.140.000.000.00-33385850.00%
COIN240531P002050002024-05-28 3:59PM EDT205.000.120.000.000.00-7141,32150.00%
COIN240531P002075002024-05-28 3:55PM EDT207.500.160.000.000.00-26765350.00%
COIN240531P002100002024-05-28 3:59PM EDT210.000.170.000.000.00-2,2551,59850.00%
COIN240531P002125002024-05-28 3:58PM EDT212.500.240.000.000.00-46752825.00%
COIN240531P002150002024-05-28 3:59PM EDT215.000.300.000.000.00-2,3491,40825.00%
COIN240531P002175002024-05-28 3:59PM EDT217.500.370.000.000.00-1,01467425.00%
COIN240531P002200002024-05-28 3:59PM EDT220.000.500.000.000.00-4,3481,93725.00%
COIN240531P002225002024-05-28 3:57PM EDT222.500.750.000.000.00-1,61485025.00%
COIN240531P002250002024-05-28 3:59PM EDT225.000.900.000.000.00-3,0051,35525.00%
COIN240531P002275002024-05-28 3:59PM EDT227.501.230.000.000.00-93996325.00%
COIN240531P002300002024-05-28 3:59PM EDT230.001.690.000.000.00-5,2101,58012.50%
COIN240531P002325002024-05-28 3:58PM EDT232.502.250.000.000.00-2,01981212.50%
COIN240531P002350002024-05-28 3:59PM EDT235.002.900.000.000.00-4,2721,68412.50%
COIN240531P002375002024-05-28 3:59PM EDT237.503.680.000.000.00-1,2594546.25%
COIN240531P002400002024-05-28 3:59PM EDT240.004.690.000.000.00-1,7444826.25%
COIN240531P002425002024-05-28 3:59PM EDT242.506.000.000.000.00-3831223.13%
COIN240531P002450002024-05-28 3:59PM EDT245.007.250.000.000.00-3101760.01%
COIN240531P002475002024-05-28 3:57PM EDT247.508.500.000.000.00-166840.00%
COIN240531P002500002024-05-28 3:57PM EDT250.009.840.000.000.00-1796400.00%
COIN240531P002525002024-05-28 3:54PM EDT252.5011.250.000.000.00-14110.00%
COIN240531P002550002024-05-28 3:58PM EDT255.0014.000.000.000.00-30930.00%
COIN240531P002575002024-05-28 3:10PM EDT257.5017.900.000.000.00-660.00%
COIN240531P002600002024-05-28 3:59PM EDT260.0017.500.000.000.00-345640.00%
COIN240531P002625002024-05-28 10:04AM EDT262.5026.700.000.000.00-210.00%
COIN240531P002650002024-05-28 2:34PM EDT265.0026.700.000.000.00-1100.00%
COIN240531P002700002024-05-28 9:54AM EDT270.0036.900.000.000.00-6390.00%
COIN240531P002725002024-05-21 9:46AM EDT272.5047.300.000.000.00--10.00%
COIN240531P002750002024-05-24 11:34AM EDT275.0039.000.000.000.00-120.00%
COIN240531P002800002024-05-28 3:18PM EDT280.0038.000.000.000.00-521370.00%
COIN240531P002850002024-05-21 12:20PM EDT285.0059.200.000.000.00-240.00%
COIN240531P002900002024-05-13 11:55AM EDT290.0086.800.000.000.00-1900.00%
COIN240531P002950002024-05-16 9:31AM EDT295.0080.000.000.000.00--00.00%
COIN240531P003000002024-05-06 10:49AM EDT300.0071.000.000.000.00-100.00%
COIN240531P003150002024-05-22 11:55AM EDT315.0080.300.000.000.00-100.00%
COIN240531P003450002024-05-16 10:06AM EDT345.00134.350.000.000.00--00.00%
COIN240531P003500002024-05-20 12:18PM EDT350.00135.950.000.000.00--00.00%
COIN240531P004400002024-04-29 9:35AM EDT440.00209.150.000.000.00-100.00%
COIN240531P004900002024-05-20 12:58PM EDT490.00274.350.000.000.00--00.00%