Canada markets close in 6 hours 9 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
224.21+6.13 (+2.81%)
As of 09:51AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240920C000350002024-03-21 9:43AM EDT35.00232.68189.05192.900.00-14172.41%
COIN240920C000400002024-04-01 9:30AM EDT40.00225.45184.10187.900.00-15160.18%
COIN240920C000450002024-03-13 10:06AM EDT45.00220.40210.50214.500.00--1468.09%
COIN240920C000500002024-03-08 11:32AM EDT50.00214.50190.00194.550.00-20284.66%
COIN240920C000550002024-04-15 3:45PM EDT55.00173.93169.85173.800.00-162141.89%
COIN240920C000600002024-04-16 11:32AM EDT60.00152.47164.25169.150.00-34131.98%
COIN240920C000650002024-04-01 11:35AM EDT65.00195.05160.25163.900.00-111128.42%
COIN240920C000700002024-03-25 1:34PM EDT70.00212.81155.20159.250.00-121122.68%
COIN240920C000750002024-03-15 9:35AM EDT75.00156.90172.05174.900.00-322239.32%
COIN240920C000800002024-04-16 9:42AM EDT80.00141.55145.05148.700.00-173106.59%
COIN240920C000850002024-03-14 9:51AM EDT85.00155.30162.60166.300.00-167218.86%
COIN240920C000900002024-04-17 12:21PM EDT90.00124.10136.30140.400.00-244106.62%
COIN240920C000950002024-04-16 9:45AM EDT95.00124.32132.00135.950.00-126105.03%
COIN240920C001000002024-04-16 3:20PM EDT100.00123.18127.20130.900.00-4078100.07%
COIN240920C001050002024-04-16 9:34AM EDT105.00122.19123.20126.900.00-139100.31%
COIN240920C001100002024-04-17 3:50PM EDT110.00111.87119.20123.050.00-1067100.35%
COIN240920C001150002024-04-16 1:30PM EDT115.00106.42115.00117.450.00-110695.71%
COIN240920C001200002024-04-11 12:45PM EDT120.00143.05110.75113.900.00-215295.41%
COIN240920C001250002024-04-17 9:58AM EDT125.00102.90107.65111.150.00-215198.39%
COIN240920C001300002024-04-16 9:48AM EDT130.0092.50104.10107.050.00-110097.49%
COIN240920C001350002024-04-16 12:02PM EDT135.0086.43100.05102.700.00-14995.15%
COIN240920C001400002024-04-15 10:38AM EDT140.00114.0096.1097.600.00-19391.76%
COIN240920C001450002024-04-17 1:22PM EDT145.0082.0092.8096.200.00-35994.74%
COIN240920C001500002024-04-18 1:44PM EDT150.0088.2689.2091.950.00-510492.82%
COIN240920C001550002024-04-18 10:32AM EDT155.0086.1487.0089.700.00-28695.23%
COIN240920C001600002024-04-12 3:30PM EDT160.00102.4182.7085.150.00-224691.72%
COIN240920C001650002024-04-18 12:45PM EDT165.0082.0078.9582.500.00-1025991.18%
COIN240920C001700002024-04-15 3:14PM EDT170.0079.7276.6579.300.00-423291.49%
COIN240920C001750002024-04-17 3:48PM EDT175.0067.0073.7575.950.00-313890.73%
COIN240920C001800002024-04-18 3:46PM EDT180.0067.4971.1073.500.00-350791.04%
COIN240920C001850002024-04-18 10:11AM EDT185.0068.7168.6071.150.00-148391.41%
COIN240920C001900002024-04-18 12:45PM EDT190.0067.5665.0568.350.00-1815190.05%
COIN240920C001950002024-04-16 12:50PM EDT195.0055.2363.3565.950.00-1248990.80%
COIN240920C002000002024-04-19 9:35AM EDT200.0063.0561.6564.20-0.22-0.35%1869291.99%
COIN240920C002100002024-04-18 12:57PM EDT210.0058.0056.2059.250.00-754790.50%
COIN240920C002200002024-04-18 3:13PM EDT220.0049.3852.7054.550.00-1,2201,71890.52%
COIN240920C002300002024-04-18 2:59PM EDT230.0045.6048.4051.500.00-8388190.77%
COIN240920C002400002024-04-18 1:12PM EDT240.0044.2745.0047.350.00-592090.36%
COIN240920C002500002024-04-18 3:58PM EDT250.0039.3041.5543.950.00-33055690.11%
COIN240920C002600002024-04-18 2:34PM EDT260.0036.4038.7540.100.00-1134889.62%
COIN240920C002700002024-04-18 1:41PM EDT270.0035.1035.8538.000.00-4241,58190.16%
COIN240920C002800002024-04-18 11:08AM EDT280.0035.5033.6035.750.00-1336290.78%
COIN240920C002900002024-04-18 10:52AM EDT290.0032.7531.7533.300.00-4643991.24%
COIN240920C003000002024-04-18 3:39PM EDT300.0027.4429.3030.550.00-402,39590.61%
COIN240920C003100002024-04-18 9:30AM EDT310.0024.1827.5528.900.00-118791.26%
COIN240920C003200002024-04-19 9:36AM EDT320.0026.5025.9027.10+2.75+11.58%528991.62%
COIN240920C003300002024-04-17 1:16PM EDT330.0019.2023.7024.900.00-2614890.86%
COIN240920C003400002024-04-18 2:10PM EDT340.0020.6922.0523.700.00-71,44691.28%
COIN240920C003500002024-04-18 11:42AM EDT350.0021.9521.0521.800.00-850391.44%
COIN240920C003600002024-04-18 11:09AM EDT360.0021.1019.2020.550.00-36691.20%
COIN240920C003700002024-04-17 12:15PM EDT370.0014.7518.5519.300.00-136491.93%
COIN240920C003800002024-04-17 1:22PM EDT380.0013.8716.7018.400.00-337491.64%
COIN240920C003900002024-04-16 2:08PM EDT390.0014.2816.2017.200.00-5466492.25%
COIN240920C004000002024-04-18 3:56PM EDT400.0014.1014.6516.000.00-2768891.60%
COIN240920C004100002024-04-18 10:25AM EDT410.0015.1014.1015.500.00-225592.61%
COIN240920C004200002024-04-16 11:04AM EDT420.0011.0513.3514.450.00-54992.69%
COIN240920C004300002024-04-15 3:03PM EDT430.0013.0012.7014.250.00-312893.71%
COIN240920C004400002024-04-18 2:28PM EDT440.0011.2511.9012.950.00-12893.16%
COIN240920C004500002024-04-18 3:36PM EDT450.0010.5510.8012.050.00-910392.57%
COIN240920C004600002024-04-04 10:38AM EDT460.0021.009.9011.550.00-506992.57%
COIN240920C004700002024-04-18 9:30AM EDT470.008.759.6011.100.00-12093.30%
COIN240920C004800002024-04-18 3:15PM EDT480.008.719.4510.150.00-510993.49%
COIN240920C004900002024-04-17 12:38PM EDT490.007.008.909.600.00-33993.57%
COIN240920C005000002024-04-18 3:15PM EDT500.007.858.409.500.00-2,00565594.27%
COIN240920C005100002024-04-18 11:09AM EDT510.009.057.758.850.00-2,04553393.88%
COIN240920C005200002024-04-18 1:23PM EDT520.007.507.158.050.00-4877093.20%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240920P000350002024-04-16 11:09AM EDT35.000.230.030.720.00-1567131.35%
COIN240920P000400002024-04-12 2:28PM EDT40.000.160.060.750.00-169123.24%
COIN240920P000450002024-04-16 2:32PM EDT45.000.410.110.610.00-128112.89%
COIN240920P000500002024-04-05 1:33PM EDT50.000.450.250.750.00-1137110.84%
COIN240920P000550002024-04-17 3:46PM EDT55.000.590.310.810.00-4164105.81%
COIN240920P000600002024-04-18 1:55PM EDT60.000.710.500.940.00-11332103.56%
COIN240920P000650002024-04-17 1:52PM EDT65.000.950.601.100.00-1409100.29%
COIN240920P000700002024-04-18 1:51PM EDT70.001.100.791.290.00-129098.05%
COIN240920P000750002024-04-17 10:29AM EDT75.001.451.021.510.00-115396.02%
COIN240920P000800002024-04-16 12:02PM EDT80.001.911.291.790.00-14045994.34%
COIN240920P000850002024-04-17 1:12PM EDT85.002.111.612.110.00-143692.80%
COIN240920P000900002024-04-17 1:48PM EDT90.002.601.982.480.00-134291.41%
COIN240920P000950002024-04-18 2:23PM EDT95.002.822.253.050.00-152890.09%
COIN240920P001000002024-04-17 1:11PM EDT100.003.882.803.550.00-1369389.20%
COIN240920P001050002024-04-17 1:02PM EDT105.004.603.354.150.00-1016188.26%
COIN240920P001100002024-04-18 10:16AM EDT110.004.404.254.500.00-1027987.26%
COIN240920P001150002024-04-18 2:35PM EDT115.005.655.005.250.00-441086.58%
COIN240920P001200002024-04-18 12:14PM EDT120.005.845.856.100.00-241586.04%
COIN240920P001250002024-04-18 1:41PM EDT125.007.226.757.050.00-159785.47%
COIN240920P001300002024-04-18 10:31AM EDT130.008.307.408.100.00-325084.31%
COIN240920P001350002024-04-18 10:40AM EDT135.009.308.909.200.00-130684.53%
COIN240920P001400002024-04-18 9:49AM EDT140.0010.8010.0010.300.00-179183.71%
COIN240920P001450002024-04-18 9:36AM EDT145.0012.5611.3011.650.00-19283.35%
COIN240920P001500002024-04-17 1:34PM EDT150.0015.0612.8513.250.00-3376483.44%
COIN240920P001550002024-04-17 3:46PM EDT155.0016.0514.0514.900.00-256782.81%
COIN240920P001600002024-04-19 9:33AM EDT160.0016.5516.1516.60-2.15-11.50%125883.19%
COIN240920P001650002024-04-17 12:41PM EDT165.0021.5317.9018.800.00-2230683.45%
COIN240920P001700002024-04-18 2:05PM EDT170.0021.3019.3520.450.00-146582.45%
COIN240920P001750002024-04-18 2:55PM EDT175.0023.4521.7022.350.00-332282.59%
COIN240920P001800002024-04-18 1:18PM EDT180.0025.0023.8025.050.00-921683.08%
COIN240920P001850002024-04-18 2:38PM EDT185.0027.9025.8526.550.00-723082.02%
COIN240920P001900002024-04-18 11:50AM EDT190.0028.3027.4029.250.00-5324681.52%
COIN240920P001950002024-04-18 3:59PM EDT195.0032.7030.8531.700.00-17132882.50%
COIN240920P002000002024-04-18 3:39PM EDT200.0035.2532.9534.700.00-655382.46%
COIN240920P002100002024-04-18 3:52PM EDT210.0040.7038.0539.400.00-1518581.53%
COIN240920P002200002024-04-18 3:21PM EDT220.0046.4643.3045.400.00-2124281.32%
COIN240920P002300002024-04-18 11:44AM EDT230.0049.8549.6551.050.00-5,0031,98481.20%
COIN240920P002400002024-04-18 10:10AM EDT240.0056.7555.7557.850.00-337881.32%
COIN240920P002500002024-04-18 10:55AM EDT250.0063.4062.2064.650.00-5,0011,87081.23%
COIN240920P002600002024-04-18 9:41AM EDT260.0074.0569.1571.250.00-123880.95%
COIN240920P002700002024-04-18 9:48AM EDT270.0080.6076.9078.550.00-117681.52%
COIN240920P002800002024-04-18 10:03AM EDT280.0087.8883.6085.800.00-118180.75%
COIN240920P002900002024-04-15 12:43PM EDT290.0084.5591.0593.350.00-1013680.50%
COIN240920P003000002024-04-16 12:50PM EDT300.00108.3999.15101.450.00-210180.97%
COIN240920P003100002024-04-16 12:50PM EDT310.00116.64106.05109.300.00-22279.80%
COIN240920P003200002024-04-15 3:56PM EDT320.00116.00115.40118.000.00-43881.35%
COIN240920P003300002024-04-16 2:26PM EDT330.00131.00123.80125.500.00-2480.62%
COIN240920P003400002024-04-18 10:27AM EDT340.00132.89132.15134.500.00-11481.01%
COIN240920P003500002024-03-11 3:36PM EDT350.00130.15120.95124.150.00-6160.00%
COIN240920P003600002024-03-12 1:35PM EDT360.00140.15122.55123.800.00-3460.00%
COIN240920P003700002024-04-16 12:30PM EDT370.00170.45156.50160.200.00-12178.56%
COIN240920P003800002024-04-16 12:30PM EDT380.00179.50166.75169.750.00-11380.70%
COIN240920P003900002024-04-12 2:12PM EDT390.00156.00175.10178.100.00-32179.13%
COIN240920P004000002024-04-08 10:26AM EDT400.00164.55183.60186.950.00-11477.99%
COIN240920P004100002024-03-13 9:36AM EDT410.00175.96170.05173.050.00-280.00%
COIN240920P004200002024-03-11 11:06AM EDT420.00182.01184.10187.050.00-420.00%
COIN240920P004300002024-03-19 9:53AM EDT430.00218.25216.15218.550.00-1189.12%
COIN240920P004400002024-04-15 3:18PM EDT440.00219.81221.20224.650.00-5779.18%
COIN240920P004500002024-03-14 9:51AM EDT450.00226.50212.00215.500.00-18210.00%
COIN240920P004600002024-03-11 9:33AM EDT460.00218.400.000.000.00-180.00%
COIN240920P004700002024-03-12 1:21PM EDT470.00236.15215.80218.950.00-15170.00%
COIN240920P004800002024-03-11 3:36PM EDT480.00242.20235.05237.800.00-880.00%
COIN240920P005000002024-03-12 12:46PM EDT500.00262.21243.65247.300.00--200.00%
COIN240920P005100002024-04-16 10:06AM EDT510.00297.62287.65290.950.00-1476.83%
COIN240920P005200002024-04-04 10:59AM EDT520.00270.25297.25300.500.00-21376.14%