Canada markets open in 3 hours 49 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
234.55 -3.10 (-1.30%)
Pre-Market: 05:40AM EDT
In The Money
Show:ListStraddle
CallsforFebruary 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN250221C001000002024-05-14 9:56AM EDT100.00111.910.000.000.00-100.00%
COIN250221C001050002024-05-23 9:52AM EDT105.00127.900.000.000.00-200.00%
COIN250221C001100002024-05-02 10:04AM EDT110.00118.400.000.000.00-300.00%
COIN250221C001200002024-05-15 9:35AM EDT120.00108.250.000.000.00-600.00%
COIN250221C001250002024-05-22 9:35AM EDT125.00114.350.000.000.00-2200.00%
COIN250221C001300002024-05-20 1:02PM EDT130.00102.000.000.000.00-100.00%
COIN250221C001350002024-05-22 11:44AM EDT135.00115.100.000.000.00-100.00%
COIN250221C001400002024-04-24 3:05PM EDT140.00109.60115.00117.650.00-2287.33%
COIN250221C001450002024-05-15 9:33AM EDT145.0091.780.000.000.00-100.00%
COIN250221C001500002024-05-23 10:00AM EDT150.0097.140.000.000.00-100.00%
COIN250221C001550002024-04-22 2:52PM EDT155.00100.700.000.000.00--00.00%
COIN250221C001600002024-05-20 1:02PM EDT160.0083.600.000.000.00-100.00%
COIN250221C001650002024-05-16 2:30PM EDT165.0070.950.000.000.00-400.00%
COIN250221C001700002024-05-09 3:54PM EDT170.0075.880.000.000.00-100.00%
COIN250221C001750002024-05-24 10:00AM EDT175.0083.850.000.000.00-100.00%
COIN250221C001800002024-04-24 9:50AM EDT180.0099.1591.3593.000.00-21684.57%
COIN250221C001850002024-05-16 1:22PM EDT185.0061.500.000.000.00-300.00%
COIN250221C001900002024-05-13 10:05AM EDT190.0060.760.000.000.00-1000.00%
COIN250221C001950002024-05-22 10:04AM EDT195.0075.870.000.000.00-200.00%
COIN250221C002000002024-05-23 10:43AM EDT200.0071.610.000.000.00-100.00%
COIN250221C002100002024-05-22 12:34PM EDT210.0076.900.000.000.00-600.00%
COIN250221C002200002024-05-24 11:04AM EDT220.0070.050.000.000.00-200.00%
COIN250221C002300002024-05-24 3:59PM EDT230.0068.910.000.000.00-500.00%
COIN250221C002400002024-05-24 3:10PM EDT240.0062.830.000.000.00-300.39%
COIN250221C002500002024-05-23 2:13PM EDT250.0052.200.000.000.00-501.56%
COIN250221C002600002024-05-24 12:35PM EDT260.0054.930.000.000.00-103.13%
COIN250221C002700002024-05-21 3:33PM EDT270.0050.020.000.000.00-503.13%
COIN250221C002800002024-05-20 3:59PM EDT280.0045.930.000.000.00-1003.13%
COIN250221C002900002024-05-13 3:11PM EDT290.0029.400.000.000.00-206.25%
COIN250221C003000002024-05-24 1:27PM EDT300.0045.050.000.000.00-306.25%
COIN250221C003100002024-05-15 12:48PM EDT310.0030.800.000.000.00-1906.25%
COIN250221C003200002024-05-24 3:59PM EDT320.0042.760.000.000.00-106.25%
COIN250221C003300002024-05-24 11:29AM EDT330.0039.650.000.000.00-106.25%
COIN250221C003400002024-04-23 2:08PM EDT340.0046.870.000.000.00--16.25%
COIN250221C003500002024-05-13 11:30AM EDT350.0020.000.000.000.00-106.25%
COIN250221C003600002024-05-06 2:22PM EDT360.0032.400.000.000.00-2012.50%
COIN250221C003700002024-05-16 2:40PM EDT370.0019.150.000.000.00-2012.50%
COIN250221C003800002024-05-07 10:06AM EDT380.0026.720.000.000.00-1012.50%
COIN250221C003900002024-05-21 3:10PM EDT390.0028.800.000.000.00-4012.50%
COIN250221C004000002024-05-24 11:43AM EDT400.0028.000.000.000.00-1012.50%
COIN250221C004100002024-05-14 1:43PM EDT410.0014.800.000.000.00-1012.50%
COIN250221C004200002024-05-08 2:14PM EDT420.0018.300.000.000.00-5012.50%
COIN250221C004300002024-04-10 9:38AM EDT430.0033.3015.1019.200.00--371.70%
COIN250221C004400002024-05-20 2:10PM EDT440.0016.950.000.000.00-1012.50%
COIN250221C004500002024-05-22 1:04PM EDT450.0023.730.000.000.00-1012.50%
COIN250221C004600002024-05-24 3:50PM EDT460.0023.000.000.000.00-1012.50%
COIN250221C005000002024-05-24 11:22AM EDT500.0018.300.000.000.00-4012.50%
COIN250221C005100002024-05-14 12:13PM EDT510.009.550.000.000.00-1012.50%
COIN250221C005200002024-05-23 12:21PM EDT520.0015.500.000.000.00-2012.50%
PutsforFebruary 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN250221P001000002024-05-22 10:43AM EDT100.005.300.000.000.00-12025.00%
COIN250221P001050002024-05-22 9:52AM EDT105.006.140.000.000.00-2025.00%
COIN250221P001100002024-05-20 3:06PM EDT110.007.100.000.000.00-2012.50%
COIN250221P001150002024-05-09 10:02AM EDT115.008.550.000.000.00-18012.50%
COIN250221P001200002024-05-24 11:00AM EDT120.008.550.000.000.00-1012.50%
COIN250221P001250002024-05-22 10:16AM EDT125.0010.410.000.000.00-1012.50%
COIN250221P001300002024-05-23 11:14AM EDT130.0011.900.000.000.00-1012.50%
COIN250221P001350002024-05-23 3:30PM EDT135.0013.800.000.000.00--012.50%
COIN250221P001400002024-05-24 12:09PM EDT140.0013.020.000.000.00-30012.50%
COIN250221P001450002024-05-24 12:33PM EDT145.0014.970.000.000.00-1012.50%
COIN250221P001500002024-05-24 11:34AM EDT150.0016.120.000.000.00-2012.50%
COIN250221P001550002024-05-22 1:37PM EDT155.0019.000.000.000.00-1012.50%
COIN250221P001600002024-05-20 9:34AM EDT160.0024.600.000.000.00-10012.50%
COIN250221P001650002024-05-24 2:12PM EDT165.0021.640.000.000.00-306.25%
COIN250221P001700002024-05-23 2:16PM EDT170.0026.690.000.000.00-106.25%
COIN250221P001750002024-05-16 10:23AM EDT175.0030.850.000.000.00-5006.25%
COIN250221P001800002024-05-16 2:50PM EDT180.0035.200.000.000.00-5006.25%
COIN250221P001850002024-05-15 9:52AM EDT185.0033.900.000.000.00-506.25%
COIN250221P001900002024-05-21 10:19AM EDT190.0036.050.000.000.00-206.25%
COIN250221P001950002024-05-23 2:38PM EDT195.0039.450.000.000.00-1306.25%
COIN250221P002000002024-05-24 11:48AM EDT200.0037.510.000.000.00-1503.13%
COIN250221P002100002024-05-24 12:09PM EDT210.0042.540.000.000.00-3103.13%
COIN250221P002200002024-05-24 1:58PM EDT220.0048.020.000.000.00-401.56%
COIN250221P002300002024-05-20 3:56PM EDT230.0057.660.000.000.00-100.78%
COIN250221P002400002024-05-17 10:01AM EDT240.0073.350.000.000.00-200.00%
COIN250221P002500002024-05-17 1:08PM EDT250.0077.000.000.000.00-500.00%
COIN250221P002600002024-05-09 2:13PM EDT260.0082.700.000.000.00-3300.00%
COIN250221P002700002024-05-08 10:42AM EDT270.0089.550.000.000.00-1800.00%
COIN250221P002800002024-05-07 10:12AM EDT280.0093.700.000.000.00-700.00%
COIN250221P005000002024-05-20 11:31AM EDT500.00293.150.000.000.00--00.00%
COIN250221P005200002024-04-16 9:30AM EDT520.00306.850.000.000.00--10.00%