Canada markets open in 1 hour 36 minutes

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
236.21 -1.44 (-0.61%)
Pre-Market: 07:54AM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN241220C001000002024-05-17 10:03AM EDT100.00109.500.000.000.00-160.00%
COIN241220C001050002024-05-24 10:13AM EDT105.00125.540.000.000.00-290.00%
COIN241220C001100002024-04-24 9:57AM EDT110.00135.82133.80136.450.00--193.02%
COIN241220C001150002024-05-24 3:16PM EDT115.00128.010.000.000.00-150.00%
COIN241220C001200002024-05-24 3:16PM EDT120.00124.280.000.000.00-190.00%
COIN241220C001250002024-04-16 10:21AM EDT125.00107.0094.1096.100.00--30.00%
COIN241220C001300002024-05-02 1:51PM EDT130.00110.930.000.000.00-140.00%
COIN241220C001350002024-05-24 11:41AM EDT135.00112.000.000.000.00-140.00%
COIN241220C001400002024-05-17 9:47AM EDT140.0081.850.000.000.00-890.00%
COIN241220C001450002024-05-23 2:23PM EDT145.0091.300.000.000.00-2130.00%
COIN241220C001500002024-05-24 1:10PM EDT150.00100.250.000.000.00-2150.00%
COIN241220C001550002024-05-15 9:35AM EDT155.0080.400.000.000.00-270.00%
COIN241220C001600002024-04-02 9:30AM EDT160.00105.000.000.000.00--10.00%
COIN241220C001650002024-05-20 3:59PM EDT165.0084.000.000.000.00-1280.00%
COIN241220C001700002024-05-24 3:18PM EDT170.0089.740.000.000.00-2200.00%
COIN241220C001750002024-04-29 2:32PM EDT175.0081.870.000.000.00-2210.00%
COIN241220C001800002024-05-20 1:30PM EDT180.0066.690.000.000.00-150.00%
COIN241220C001850002024-05-20 3:42PM EDT185.0071.800.000.000.00-220.00%
COIN241220C001900002024-05-24 10:52AM EDT190.0074.250.000.000.00-1120.00%
COIN241220C001950002024-05-24 10:55AM EDT195.0071.210.000.000.00-190.00%
COIN241220C002000002024-05-24 3:45PM EDT200.0073.500.000.000.00-142390.00%
COIN241220C002100002024-05-24 3:45PM EDT210.0068.730.000.000.00-3240.00%
COIN241220C002200002024-05-24 1:12PM EDT220.0062.250.000.000.00-54910.00%
COIN241220C002300002024-05-24 1:44PM EDT230.0059.350.000.000.00-6840.00%
COIN241220C002400002024-05-24 3:38PM EDT240.0057.100.000.000.00-9790.39%
COIN241220C002500002024-05-24 1:06PM EDT250.0050.600.000.000.00-323341.56%
COIN241220C002600002024-05-24 12:05PM EDT260.0048.930.000.000.00-15913.13%
COIN241220C002700002024-05-24 1:14PM EDT270.0045.000.000.000.00-51053.13%
COIN241220C002800002024-05-24 11:29AM EDT280.0043.700.000.000.00-3586.25%
COIN241220C002900002024-05-24 11:06AM EDT290.0039.730.000.000.00-1546.25%
COIN241220C003000002024-05-24 12:11PM EDT300.0039.100.000.000.00-91886.25%
COIN241220C003100002024-05-24 10:38AM EDT310.0033.720.000.000.00-10476.25%
COIN241220C003200002024-05-24 12:21PM EDT320.0033.260.000.000.00-1546.25%
COIN241220C003300002024-05-24 3:19PM EDT330.0032.500.000.000.00-8896.25%
COIN241220C003400002024-05-22 11:54AM EDT340.0031.150.000.000.00-114212.50%
COIN241220C003500002024-05-24 3:53PM EDT350.0029.500.000.000.00-87812.50%
COIN241220C003600002024-05-24 2:09PM EDT360.0027.600.000.000.00-23912.50%
COIN241220C003700002024-05-22 3:12PM EDT370.0024.500.000.000.00-207612.50%
COIN241220C003800002024-05-23 3:54PM EDT380.0019.420.000.000.00-2812.50%
COIN241220C003900002024-05-22 2:03PM EDT390.0022.000.000.000.00-81212.50%
COIN241220C004000002024-05-24 2:04PM EDT400.0022.250.000.000.00-7441,67712.50%
COIN241220C004100002024-05-22 12:17PM EDT410.0022.400.000.000.00-19012.50%
COIN241220C004200002024-05-24 2:57PM EDT420.0019.450.000.000.00-26512.50%
COIN241220C004300002024-05-22 11:37AM EDT430.0018.250.000.000.00-213212.50%
COIN241220C004400002024-05-21 10:39AM EDT440.0015.700.000.000.00-51112.50%
COIN241220C004500002024-05-22 12:11PM EDT450.0018.150.000.000.00-12,64712.50%
COIN241220C004600002024-05-20 10:43AM EDT460.009.450.000.000.00-12912.50%
COIN241220C004700002024-05-17 12:40PM EDT470.009.700.000.000.00-321612.50%
COIN241220C004800002024-05-24 11:38AM EDT480.0014.700.000.000.00-19712.50%
COIN241220C004900002024-05-23 12:06PM EDT490.0012.500.000.000.00-16225.00%
COIN241220C005000002024-05-24 3:38PM EDT500.0013.600.000.000.00-131325.00%
COIN241220C005100002024-05-22 12:12PM EDT510.0014.000.000.000.00-203825.00%
COIN241220C005200002024-05-24 10:13AM EDT520.0010.050.000.000.00-136325.00%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN241220P001000002024-05-24 12:30PM EDT100.003.140.000.000.00-119625.00%
COIN241220P001050002024-05-22 12:22PM EDT105.003.500.000.000.00-15825.00%
COIN241220P001100002024-05-24 11:18AM EDT110.004.050.000.000.00-11725.00%
COIN241220P001150002024-05-24 1:44PM EDT115.004.700.000.000.00-88625.00%
COIN241220P001200002024-05-24 12:30PM EDT120.005.510.000.000.00-135612.50%
COIN241220P001250002024-05-24 1:25PM EDT125.006.370.000.000.00-14712.50%
COIN241220P001300002024-05-22 1:26PM EDT130.007.900.000.000.00-32512.50%
COIN241220P001350002024-05-24 2:43PM EDT135.008.600.000.000.00-353312.50%
COIN241220P001400002024-05-24 11:52AM EDT140.009.700.000.000.00-18820312.50%
COIN241220P001450002024-05-24 9:42AM EDT145.0012.000.000.000.00-11612.50%
COIN241220P001500002024-05-24 11:53AM EDT150.0012.400.000.000.00-315512.50%
COIN241220P001550002024-05-09 9:57AM EDT155.0019.400.000.000.00-3512.50%
COIN241220P001600002024-05-21 1:36PM EDT160.0017.400.000.000.00-15820212.50%
COIN241220P001650002024-05-23 3:54PM EDT165.0020.150.000.000.00-223712.50%
COIN241220P001700002024-05-24 2:01PM EDT170.0018.780.000.000.00-1258112.50%
COIN241220P001750002024-05-24 3:26PM EDT175.0020.700.000.000.00-282206.25%
COIN241220P001800002024-05-23 9:47AM EDT180.0025.370.000.000.00-1506.25%
COIN241220P001850002024-05-21 9:30AM EDT185.0026.300.000.000.00-3366.25%
COIN241220P001900002024-05-24 3:59PM EDT190.0026.760.000.000.00-3546.25%
COIN241220P001950002024-05-22 12:19PM EDT195.0029.750.000.000.00-2116.25%
COIN241220P002000002024-05-24 3:58PM EDT200.0031.420.000.000.00-82256.25%
COIN241220P002100002024-05-22 1:12PM EDT210.0038.470.000.000.00-11803.13%
COIN241220P002200002024-05-24 1:57PM EDT220.0042.450.000.000.00-2573.13%
COIN241220P002300002024-05-24 11:34AM EDT230.0047.660.000.000.00-6840.78%
COIN241220P002400002024-05-20 11:22AM EDT240.0064.270.000.000.00-3210.00%
COIN241220P002500002024-05-22 12:53PM EDT250.0061.590.000.000.00-180.00%
COIN241220P002600002024-05-22 12:13PM EDT260.0067.450.000.000.00-4390.00%
COIN241220P002700002024-05-16 10:52AM EDT270.0086.480.000.000.00-1460.00%
COIN241220P002800002024-05-14 11:48AM EDT280.0095.000.000.000.00-1470.00%
COIN241220P002900002024-04-29 2:53PM EDT290.00102.400.000.000.00-14160.00%
COIN241220P003000002024-05-21 3:30PM EDT300.00100.000.000.000.00-240.00%
COIN241220P003100002024-05-24 11:21AM EDT310.00103.520.000.000.00-110.00%
COIN241220P003400002024-05-20 9:35AM EDT340.00144.650.000.000.00--50.00%
COIN241220P004000002024-03-27 9:32AM EDT400.00164.58192.00194.750.00-1198.07%
COIN241220P004700002024-05-20 11:08AM EDT470.00265.700.000.000.00--90.00%
COIN241220P004800002024-04-29 9:51AM EDT480.00263.500.000.000.00--10.00%