Canada markets close in 6 hours 28 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
222.80+4.72 (+2.16%)
As of 09:32AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 15, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN260515C000250002024-03-20 10:09AM EDT25.00211.500.000.000.00-250.00%
COIN260515C000300002024-02-08 11:14AM EDT30.00106.00229.00234.000.00--10.00%
COIN260515C000350002024-02-05 12:47PM EDT35.0090.31199.50204.000.00-33146.11%
COIN260515C000400002024-02-05 11:17AM EDT40.0090.27193.00198.000.00--1127.85%
COIN260515C000450002024-02-05 12:51PM EDT45.0084.10192.00196.500.00--1132.54%
COIN260515C000500002024-04-02 10:32AM EDT50.00206.250.000.000.00-130.00%
COIN260515C000550002024-03-19 11:07AM EDT55.00176.75172.00177.000.00-1481.82%
COIN260515C000600002024-03-13 11:26AM EDT60.00216.00206.00210.500.00-1012208.09%
COIN260515C000650002024-03-14 11:27AM EDT65.00183.30191.50196.500.00-714156.34%
COIN260515C000700002024-04-17 10:10AM EDT70.00161.960.000.000.00-180.00%
COIN260515C000750002024-04-18 3:21PM EDT75.00161.700.000.000.00-110.00%
COIN260515C000800002024-04-17 11:37AM EDT80.00151.500.000.000.00-380.00%
COIN260515C000850002024-04-17 11:39AM EDT85.00149.000.000.000.00-2180.00%
COIN260515C000900002024-04-12 2:35PM EDT90.00179.100.000.000.00-1120.00%
COIN260515C000950002024-03-25 11:32AM EDT95.00206.100.000.000.00-120.00%
COIN260515C001000002024-04-17 11:47AM EDT100.00139.990.000.000.00-3490.00%
COIN260515C001050002024-04-17 9:59AM EDT105.00142.620.000.000.00-160.00%
COIN260515C001100002024-04-15 2:26PM EDT110.00151.010.000.000.00-5210.00%
COIN260515C001150002024-04-08 11:13AM EDT115.00173.000.000.000.00-160.00%
COIN260515C001200002024-04-17 9:57AM EDT120.00135.500.000.000.00-1220.00%
COIN260515C001250002024-04-18 1:32PM EDT125.00137.640.000.000.00-1130.00%
COIN260515C001300002024-04-18 11:38AM EDT130.00138.000.000.000.00-6760.00%
COIN260515C001350002024-04-18 11:50AM EDT135.00135.720.000.000.00-31230.00%
COIN260515C001400002024-04-16 9:45AM EDT140.00123.850.000.000.00-2450.00%
COIN260515C001450002024-04-08 11:45AM EDT145.00158.500.000.000.00-1220.00%
COIN260515C001500002024-04-17 1:19PM EDT150.00116.000.000.000.00-251200.00%
COIN260515C001550002024-04-12 2:06PM EDT155.00149.900.000.000.00-1110.00%
COIN260515C001600002024-04-16 10:28AM EDT160.00113.800.000.000.00-2210.00%
COIN260515C001650002024-04-16 1:22PM EDT165.00112.580.000.000.00-3270.00%
COIN260515C001700002024-04-08 11:51AM EDT170.00147.000.000.000.00-1170.00%
COIN260515C001750002024-04-17 12:08PM EDT175.00104.580.000.000.00-11790.00%
COIN260515C001800002024-04-11 9:36AM EDT180.00138.290.000.000.00-6490.00%
COIN260515C001850002024-03-27 10:12AM EDT185.00142.000.000.000.00-4240.00%
COIN260515C001900002024-04-05 10:26AM EDT190.00132.750.000.000.00-1280.00%
COIN260515C001950002024-04-09 2:40PM EDT195.00125.810.000.000.00-2190.00%
COIN260515C002000002024-04-17 1:49PM EDT200.00100.500.000.000.00-101900.00%
COIN260515C002100002024-04-16 1:20PM EDT210.0098.350.000.000.00-1650.00%
COIN260515C002200002024-04-18 1:29PM EDT220.00101.020.000.000.00-10930.00%
COIN260515C002300002024-04-17 2:34PM EDT230.0092.000.000.000.00-1560.39%
COIN260515C002400002024-04-16 11:56AM EDT240.0086.800.000.000.00-2311.56%
COIN260515C002500002024-04-18 2:11PM EDT250.0090.500.000.000.00-11611.56%
COIN260515C002600002024-04-16 11:58AM EDT260.0080.800.000.000.00-1373.13%
COIN260515C002700002024-04-17 12:14PM EDT270.0078.000.000.000.00-1453.13%
COIN260515C002800002024-04-03 11:12AM EDT280.00105.500.000.000.00-10453.13%
COIN260515C002900002024-04-11 12:40PM EDT290.00104.600.000.000.00-19463.13%
COIN260515C003000002024-04-17 10:04AM EDT300.0076.000.000.000.00-13053.13%
COIN260515C003100002024-04-15 3:18PM EDT310.0079.900.000.000.00-1226.25%
COIN260515C003200002024-04-16 11:49AM EDT320.0068.000.000.000.00-1406.25%
COIN260515C003300002024-04-15 3:18PM EDT330.0075.500.000.000.00-1236.25%
COIN260515C003400002024-04-11 12:38PM EDT340.0093.000.000.000.00-186.25%
COIN260515C003500002024-04-17 2:39PM EDT350.0065.260.000.000.00-11956.25%
COIN260515C003600002024-04-11 12:29PM EDT360.0088.200.000.000.00-116.25%
COIN260515C003700002024-04-17 2:55PM EDT370.0063.000.000.000.00-26,0246.25%
COIN260515C003800002024-04-12 1:02PM EDT380.0085.600.000.000.00-12056.25%
COIN260515C003900002024-04-16 3:44PM EDT390.0060.980.000.000.00-696.25%
COIN260515C004000002024-04-17 12:52PM EDT400.0053.950.000.000.00-13036.25%
COIN260515C004200002024-03-14 2:42PM EDT420.0066.4070.0073.550.00-1189.96%
COIN260515C004300002024-04-11 12:23PM EDT430.0075.900.000.000.00-2486.25%
COIN260515C004400002024-03-28 12:36PM EDT440.0081.520.000.000.00-2116.25%
COIN260515C004500002024-04-11 12:32PM EDT450.0070.010.000.000.00-1,0751,10112.50%
COIN260515C004600002024-03-14 12:52PM EDT460.0062.4564.0067.450.00-1588.99%
COIN260515C004700002024-04-12 1:25PM EDT470.0068.800.000.000.00-21612.50%
COIN260515C004800002024-04-16 12:01PM EDT480.0045.280.000.000.00-37,20712.50%
COIN260515C004900002024-03-19 10:31AM EDT490.0047.7046.5049.650.00-1377.73%
COIN260515C005000002024-04-12 1:09PM EDT500.0064.050.000.000.00-219312.50%
COIN260515C005100002024-03-20 10:26AM EDT510.0052.550.000.000.00--112.50%
COIN260515C005200002024-04-18 10:46AM EDT520.0048.400.000.000.00-14912.50%
PutsforMay 15, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN260515P000250002024-04-15 3:49PM EDT25.001.590.000.000.00-230425.00%
COIN260515P000300002024-03-14 11:02AM EDT30.002.071.314.500.00-4994.26%
COIN260515P000350002024-04-15 9:47AM EDT35.003.250.000.000.00-92125.00%
COIN260515P000400002024-04-18 1:40PM EDT40.003.300.000.000.00-11725.00%
COIN260515P000450002024-04-16 9:30AM EDT45.003.950.000.000.00-14325.00%
COIN260515P000500002024-04-03 3:44PM EDT50.004.400.000.000.00-12825.00%
COIN260515P000550002024-04-16 10:40AM EDT55.006.000.000.000.00-11825.00%
COIN260515P000600002024-04-16 9:49AM EDT60.007.000.000.000.00-31812.50%
COIN260515P000650002024-04-17 10:37AM EDT65.007.280.000.000.00-19412.50%
COIN260515P000700002024-04-15 3:54PM EDT70.008.800.000.000.00-39812.50%
COIN260515P000750002024-04-03 12:22PM EDT75.009.550.000.000.00-1912.50%
COIN260515P000800002024-04-08 9:49AM EDT80.008.270.000.000.00-16112.50%
COIN260515P000850002024-04-08 10:36AM EDT85.0011.350.000.000.00-8312.50%
COIN260515P000900002024-04-17 10:37AM EDT90.0014.530.000.000.00-13212.50%
COIN260515P000950002024-04-12 1:20PM EDT95.0014.300.000.000.00-105212.50%
COIN260515P001000002024-04-16 1:58PM EDT100.0019.250.000.000.00-673112.50%
COIN260515P001050002024-03-26 1:26PM EDT105.0017.200.000.000.00-32812.50%
COIN260515P001100002024-02-16 10:33AM EDT110.0029.1619.1023.500.00-10670.51%
COIN260515P001150002024-03-04 4:42PM EDT115.0025.7019.5022.600.00-6966.79%
COIN260515P001200002024-04-16 11:27AM EDT120.0027.100.000.000.00-1246.25%
COIN260515P001250002024-04-16 12:27PM EDT125.0030.200.000.000.00-1336.25%
COIN260515P001300002024-03-19 10:05AM EDT130.0029.7728.5033.500.00-101671.21%
COIN260515P001350002024-03-26 10:30AM EDT135.0027.470.000.000.00-5386.25%
COIN260515P001400002024-04-15 1:34PM EDT140.0033.700.000.000.00-1486.25%
COIN260515P001450002024-04-11 12:24PM EDT145.0032.300.000.000.00-1316.25%
COIN260515P001500002024-04-18 1:27PM EDT150.0040.330.000.000.00-11,1066.25%
COIN260515P001550002024-04-11 12:21PM EDT155.0036.700.000.000.00-1146.25%
COIN260515P001600002024-04-18 11:07AM EDT160.0043.330.000.000.00-1136.25%
COIN260515P001650002024-04-08 1:30PM EDT165.0041.230.000.000.00-2103.13%
COIN260515P001700002024-04-18 9:48AM EDT170.0049.500.000.000.00-1173.13%
COIN260515P001750002024-04-18 10:27AM EDT175.0053.610.000.000.00-2193.13%
COIN260515P001800002024-04-15 9:48AM EDT180.0052.500.000.000.00-1233.13%
COIN260515P001850002024-04-16 12:28PM EDT185.0062.050.000.000.00-163.13%
COIN260515P001900002024-04-16 3:44PM EDT190.0063.100.000.000.00-3223.13%
COIN260515P001950002024-04-16 9:39AM EDT195.0066.500.000.000.00-1171.56%
COIN260515P002000002024-04-18 10:18AM EDT200.0067.450.000.000.00-5251.56%
COIN260515P002100002024-04-18 10:18AM EDT210.0073.600.000.000.00-580.78%
COIN260515P002200002024-04-18 10:18AM EDT220.0079.900.000.000.00-5170.20%
COIN260515P002300002024-03-26 10:01AM EDT230.0073.900.000.000.00-320.00%
COIN260515P002400002024-03-18 2:24PM EDT240.0087.0093.5098.000.00-1168.03%
COIN260515P002500002024-04-18 10:18AM EDT250.0099.650.000.000.00-280.00%
COIN260515P002600002024-04-01 2:42PM EDT260.0098.500.000.000.00-3160.00%
COIN260515P002700002024-04-01 11:19AM EDT270.00103.050.000.000.00-1170.00%
COIN260515P002800002024-04-08 10:49AM EDT280.00111.400.000.000.00-3240.00%
COIN260515P002900002024-04-11 1:36PM EDT290.00114.300.000.000.00--180.00%
COIN260515P003000002024-04-10 10:08AM EDT300.00126.050.000.000.00-3360.00%
COIN260515P003100002024-03-25 1:13PM EDT310.00124.400.000.000.00-10110.00%
COIN260515P003200002024-04-15 10:36AM EDT320.00141.500.000.000.00-200.00%
COIN260515P003400002024-04-16 9:46AM EDT340.00170.130.000.000.00-1130.00%
COIN260515P003500002024-03-05 2:51PM EDT350.00179.59160.00164.450.00-4353.03%
COIN260515P003600002024-03-18 12:09PM EDT360.00173.44183.50188.000.00-103264.99%
COIN260515P003700002024-02-29 12:34PM EDT370.00206.13170.00174.400.00--249.17%
COIN260515P003800002024-03-15 3:34PM EDT380.00190.86184.00189.000.00-25552.08%
COIN260515P003900002024-03-27 11:37AM EDT390.00189.960.000.000.00-550.00%
COIN260515P004000002024-03-21 12:47PM EDT400.00192.200.000.000.00-2990.00%
COIN260515P004300002024-03-19 9:33AM EDT430.00235.96239.50244.500.00-171161.85%
COIN260515P004500002024-04-02 11:45AM EDT450.00246.000.000.000.00-2140.00%
COIN260515P004600002024-03-26 3:40PM EDT460.00239.810.000.000.00-440.00%
COIN260515P004800002024-03-19 11:37AM EDT480.00278.80282.50287.000.00-807660.21%
COIN260515P005000002024-04-15 1:15PM EDT500.00290.250.000.000.00-101150.00%