Canada markets open in 3 hours 37 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
235.94 -1.71 (-0.72%)
Pre-Market: 05:53AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN260918C001250002024-05-22 2:32PM EDT125.00143.440.000.000.00-300.00%
COIN260918C001300002024-04-12 3:55PM EDT130.00159.49116.60119.650.00-1144.89%
COIN260918C001400002024-04-04 2:59PM EDT140.00159.95132.50137.500.00-2171.67%
COIN260918C001500002024-04-10 9:30AM EDT150.00141.990.000.000.00-120.00%
COIN260918C001600002024-05-02 3:48PM EDT160.00133.050.000.000.00-200.00%
COIN260918C001650002024-05-08 1:23PM EDT165.00114.180.000.000.00-100.00%
COIN260918C001750002024-04-02 10:38AM EDT175.00141.30116.55120.900.00--170.62%
COIN260918C001850002024-05-15 2:56PM EDT185.00108.840.000.000.00-100.00%
COIN260918C001900002024-04-01 10:47AM EDT190.00145.6097.50101.400.00-1158.50%
COIN260918C002000002024-05-10 1:32PM EDT200.0092.850.000.000.00-900.00%
COIN260918C002100002024-05-17 11:26AM EDT210.0094.370.000.000.00-400.00%
COIN260918C002200002024-04-22 3:25PM EDT220.00107.710.000.000.00-200.00%
COIN260918C002300002024-05-24 12:07PM EDT230.00109.640.000.000.00-500.00%
COIN260918C002400002024-04-29 12:31PM EDT240.00105.000.000.000.00-1100.20%
COIN260918C002500002024-05-22 2:48PM EDT250.0099.190.000.000.00-100.78%
COIN260918C002600002024-04-26 11:03AM EDT260.00102.45101.50104.150.00-1880.00%
COIN260918C002700002024-05-06 10:20AM EDT270.00101.680.000.000.00-201.56%
COIN260918C002800002024-05-22 1:28PM EDT280.0095.150.000.000.00-203.13%
COIN260918C002900002024-05-08 10:52AM EDT290.0081.200.000.000.00-103.13%
COIN260918C003000002024-05-07 3:22PM EDT300.0080.100.000.000.00-203.13%
COIN260918C003300002024-05-06 12:34PM EDT330.0082.090.000.000.00-3203.13%
COIN260918C003500002024-05-06 12:35PM EDT350.0078.450.000.000.00-206.25%
COIN260918C003600002024-04-08 10:47AM EDT360.0090.4364.7066.600.00--168.27%
COIN260918C003800002024-03-27 10:07AM EDT380.0092.8976.6079.400.00-101279.35%
COIN260918C004000002024-05-23 1:42PM EDT400.0066.630.000.000.00-306.25%
COIN260918C004200002024-04-16 10:03AM EDT420.0061.0051.0054.500.00-1165.98%
COIN260918C004300002024-05-06 10:35AM EDT430.0069.800.000.000.00-106.25%
COIN260918C004600002024-05-15 3:48PM EDT460.0053.200.000.000.00-106.25%
COIN260918C005000002024-05-24 11:18AM EDT500.0058.360.000.000.00-1012.50%
PutsforSeptember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN260918P001050002024-05-24 11:02AM EDT105.0020.450.000.000.00-1012.50%
COIN260918P001100002024-05-16 10:49AM EDT110.0024.000.000.000.00--012.50%
COIN260918P001150002024-04-30 10:11AM EDT115.0028.250.000.000.00-1012.50%
COIN260918P001200002024-05-22 1:29PM EDT120.0026.570.000.000.00-106.25%
COIN260918P001250002024-05-21 1:42PM EDT125.0029.540.000.000.00-206.25%
COIN260918P001300002024-05-22 11:38AM EDT130.0030.800.000.000.00-206.25%
COIN260918P001350002024-05-22 11:38AM EDT135.0032.960.000.000.00--06.25%
COIN260918P001450002024-04-24 1:46PM EDT145.0039.1735.3037.600.00--167.66%
COIN260918P001500002024-04-11 3:40PM EDT150.0035.7242.6044.350.00-11172.55%
COIN260918P001550002024-04-23 12:33PM EDT155.0044.100.000.000.00-126.25%
COIN260918P001600002024-04-16 1:43PM EDT160.0049.7046.9049.250.00--171.45%
COIN260918P001650002024-05-21 9:51AM EDT165.0048.080.000.000.00-106.25%
COIN260918P001700002024-04-19 11:23AM EDT170.0054.1052.2054.950.00-1171.13%
COIN260918P001750002024-05-24 12:15PM EDT175.0052.050.000.000.00-203.13%
COIN260918P001950002024-04-29 3:29PM EDT195.0070.510.000.000.00-403.13%
COIN260918P002000002024-05-21 2:06PM EDT200.0067.070.000.000.00-103.13%
COIN260918P002100002024-05-21 2:07PM EDT210.0072.970.000.000.00-101.56%
COIN260918P002200002024-05-02 3:57PM EDT220.0081.900.000.000.00-1001.56%
COIN260918P002300002024-04-01 10:39AM EDT230.0079.3295.6098.200.00-1274.86%
COIN260918P002400002024-04-03 3:55PM EDT240.0087.4894.0098.200.00-1168.52%
COIN260918P002500002024-05-02 3:57PM EDT250.00101.470.000.000.00-1000.00%
COIN260918P002600002024-04-09 1:53PM EDT260.00101.85108.70112.150.00--268.54%
COIN260918P003000002024-05-02 3:50PM EDT300.00137.960.000.000.00-400.00%
COIN260918P005000002024-04-15 1:13PM EDT500.00292.18296.50301.000.00--1061.40%