Canada markets open in 2 hours

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
237.65+18.79 (+8.59%)
At close: 04:00PM EDT
236.24 -1.41 (-0.59%)
Pre-Market: 07:30AM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN241018C001000002024-05-07 1:24PM EDT100.00122.580.000.000.00-2220.00%
COIN241018C001050002024-05-03 3:58PM EDT105.00123.950.000.000.00-180.00%
COIN241018C001100002024-05-03 3:58PM EDT110.00119.630.000.000.00-320.00%
COIN241018C001150002024-05-20 2:47PM EDT115.00109.000.000.000.00-120.00%
COIN241018C001200002024-05-20 2:47PM EDT120.00104.650.000.000.00-1160.00%
COIN241018C001250002024-04-19 3:31PM EDT125.00100.000.000.000.00-830.00%
COIN241018C001300002024-05-17 2:12PM EDT130.0086.250.000.000.00-990.00%
COIN241018C001350002024-04-29 3:45PM EDT135.0097.000.000.000.00-150.00%
COIN241018C001400002024-05-24 3:54PM EDT140.00106.400.000.000.00-11030.00%
COIN241018C001450002024-05-10 11:08AM EDT145.0073.900.000.000.00-1001310.00%
COIN241018C001500002024-05-24 9:31AM EDT150.0083.500.000.000.00-5280.00%
COIN241018C001550002024-05-13 1:05PM EDT155.0062.500.000.000.00-180.00%
COIN241018C001600002024-05-20 11:31AM EDT160.0066.600.000.000.00-3110.00%
COIN241018C001650002024-05-24 1:01PM EDT165.0081.550.000.000.00-5290.00%
COIN241018C001700002024-05-24 12:52PM EDT170.0078.390.000.000.00-2190.00%
COIN241018C001750002024-05-24 3:53PM EDT175.0080.000.000.000.00-7390.00%
COIN241018C001800002024-05-24 3:59PM EDT180.0077.120.000.000.00-27270.00%
COIN241018C001850002024-05-20 11:10AM EDT185.0050.400.000.000.00-450.00%
COIN241018C001900002024-05-23 3:56PM EDT190.0057.260.000.000.00-5230.00%
COIN241018C001950002024-05-21 2:57PM EDT195.0062.750.000.000.00-360.00%
COIN241018C002000002024-05-24 11:08AM EDT200.0062.000.000.000.00-11510.00%
COIN241018C002100002024-05-22 3:36PM EDT210.0058.160.000.000.00-73400.00%
COIN241018C002200002024-05-24 2:19PM EDT220.0053.850.000.000.00-129650.00%
COIN241018C002300002024-05-24 12:54PM EDT230.0047.630.000.000.00-602000.00%
COIN241018C002400002024-05-24 3:59PM EDT240.0047.630.000.000.00-111080.39%
COIN241018C002500002024-05-24 12:40PM EDT250.0040.120.000.000.00-632651.56%
COIN241018C002600002024-05-24 3:27PM EDT260.0039.850.000.000.00-221953.13%
COIN241018C002700002024-05-24 11:58AM EDT270.0036.000.000.000.00-72023.13%
COIN241018C002800002024-05-24 10:20AM EDT280.0028.700.000.000.00-3926.25%
COIN241018C002900002024-05-24 10:20AM EDT290.0026.450.000.000.00-1616.25%
COIN241018C003000002024-05-24 3:59PM EDT300.0029.480.000.000.00-203536.25%
COIN241018C003100002024-05-24 3:59PM EDT310.0027.150.000.000.00-5626.25%
COIN241018C003200002024-05-24 1:53PM EDT320.0024.000.000.000.00-35312.50%
COIN241018C003300002024-05-23 9:30AM EDT330.0023.380.000.000.00-517412.50%
COIN241018C003400002024-05-24 3:59PM EDT340.0021.770.000.000.00-210412.50%
COIN241018C003500002024-05-23 12:24PM EDT350.0017.170.000.000.00-25212.50%
COIN241018C003600002024-05-23 3:33PM EDT360.0014.550.000.000.00-114212.50%
COIN241018C003700002024-05-24 3:49PM EDT370.0017.000.000.000.00-368612.50%
COIN241018C003800002024-05-20 1:17PM EDT380.0010.500.000.000.00-15912.50%
COIN241018C003900002024-05-22 10:55AM EDT390.0013.900.000.000.00-83612.50%
COIN241018C004000002024-05-24 3:53PM EDT400.0014.140.000.000.00-39712.50%
COIN241018C004100002024-05-22 11:58AM EDT410.0014.000.000.000.00-114612.50%
COIN241018C004200002024-05-24 10:14AM EDT420.009.690.000.000.00-12712.50%
COIN241018C004300002024-05-17 1:22PM EDT430.006.450.000.000.00-33525.00%
COIN241018C004400002024-05-24 3:59PM EDT440.0010.880.000.000.00-13725.00%
COIN241018C004500002024-05-24 3:31PM EDT450.009.900.000.000.00-507325.00%
COIN241018C004600002024-05-23 10:15AM EDT460.008.250.000.000.00-16125.00%
COIN241018C004700002024-05-23 10:11AM EDT470.007.350.000.000.00-14325.00%
COIN241018C004800002024-05-15 12:10PM EDT480.004.000.000.000.00-22525.00%
COIN241018C004900002024-05-16 10:07AM EDT490.004.200.000.000.00-51725.00%
COIN241018C005000002024-05-24 3:06PM EDT500.007.000.000.000.00-55825.00%
COIN241018C005100002024-05-23 10:48AM EDT510.005.600.000.000.00-113425.00%
COIN241018C005200002024-05-24 3:53PM EDT520.006.600.000.000.00-839025.00%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN241018P001000002024-05-24 2:34PM EDT100.001.350.000.000.00-514825.00%
COIN241018P001050002024-05-21 9:43AM EDT105.001.970.000.000.00-56125.00%
COIN241018P001100002024-05-23 3:13PM EDT110.002.300.000.000.00-113825.00%
COIN241018P001150002024-05-24 12:03PM EDT115.002.240.000.000.00-68625.00%
COIN241018P001200002024-05-24 10:50AM EDT120.002.900.000.000.00-1516925.00%
COIN241018P001250002024-05-24 3:58PM EDT125.003.250.000.000.00-1263125.00%
COIN241018P001300002024-05-24 1:05PM EDT130.004.040.000.000.00-72925.00%
COIN241018P001350002024-05-23 3:27PM EDT135.006.050.000.000.00-124612.50%
COIN241018P001400002024-05-24 10:38AM EDT140.005.950.000.000.00-158112.50%
COIN241018P001450002024-05-24 10:35AM EDT145.006.940.000.000.00-176612.50%
COIN241018P001500002024-05-24 3:32PM EDT150.007.380.000.000.00-711412.50%
COIN241018P001550002024-05-23 9:39AM EDT155.0010.300.000.000.00-22712.50%
COIN241018P001600002024-05-23 2:09PM EDT160.0012.160.000.000.00-560712.50%
COIN241018P001650002024-05-24 2:13PM EDT165.0011.250.000.000.00-214712.50%
COIN241018P001700002024-05-24 2:01PM EDT170.0012.690.000.000.00-743912.50%
COIN241018P001750002024-05-24 10:48AM EDT175.0015.400.000.000.00-18512.50%
COIN241018P001800002024-05-24 11:27AM EDT180.0016.000.000.000.00-120112.50%
COIN241018P001850002024-05-24 2:05PM EDT185.0017.900.000.000.00-12486.25%
COIN241018P001900002024-05-24 3:54PM EDT190.0019.600.000.000.00-3996.25%
COIN241018P001950002024-05-24 3:23PM EDT195.0021.930.000.000.00-12056.25%
COIN241018P002000002024-05-24 3:23PM EDT200.0024.130.000.000.00-116406.25%
COIN241018P002100002024-05-24 12:10PM EDT210.0029.050.000.000.00-1813.13%
COIN241018P002200002024-05-22 3:52PM EDT220.0037.250.000.000.00-61613.13%
COIN241018P002300002024-05-24 2:40PM EDT230.0040.460.000.000.00-42221.56%
COIN241018P002400002024-05-24 2:06PM EDT240.0045.700.000.000.00-6490.00%
COIN241018P002500002024-05-24 1:09PM EDT250.0053.000.000.000.00-5760.00%
COIN241018P002600002024-05-24 10:27AM EDT260.0061.550.000.000.00-1650.00%
COIN241018P002700002024-05-16 1:39PM EDT270.0084.600.000.000.00-1520.00%
COIN241018P002800002024-05-17 10:58AM EDT280.0089.950.000.000.00-1170.00%
COIN241018P002900002024-05-17 10:39AM EDT290.0098.900.000.000.00-1190.00%
COIN241018P003000002024-05-02 3:06PM EDT300.0097.840.000.000.00-2390.00%
COIN241018P003200002024-05-20 9:35AM EDT320.00122.650.000.000.00-1180.00%
COIN241018P003300002024-05-13 2:13PM EDT330.00135.590.000.000.00-110.00%
COIN241018P003400002024-04-16 1:13PM EDT340.00143.20139.25140.900.00--1111.92%
COIN241018P003500002024-05-03 9:55AM EDT350.00137.900.000.000.00-330.00%
COIN241018P004200002024-03-26 9:32AM EDT420.00174.80208.45210.450.00-11115.30%
COIN241018P004500002024-03-26 9:32AM EDT450.00200.10235.35238.050.00-11116.69%