Canada Markets close in 2 hrs 16 mins

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.32-2.43 (-4.88%)
As of 01:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220916C001050002021-12-22 1:35PM EDT105.00152.00129.70137.000.00-1100.00%
COIN220916C001100002021-12-21 11:16AM EDT110.00138.88126.90132.700.00-5370.00%
COIN220916C001150002021-10-19 1:55PM EDT115.00192.63216.80224.100.00-220.00%
COIN220916C001200002021-10-28 12:33PM EDT120.00199.60182.00188.900.00-540.00%
COIN220916C001300002021-11-10 7:54AM EDT130.00135.97131.40133.200.00-830.00%
COIN220916C001350002022-01-03 11:40AM EDT135.00128.73106.00110.200.00-1150.00%
COIN220916C001400002022-01-04 1:30PM EDT140.00119.00102.40106.100.00-1180.00%
COIN220916C001450002021-12-03 1:52PM EDT145.00129.39116.00118.400.00-170.00%
COIN220916C001500002022-01-03 12:32PM EDT150.00113.0094.5098.400.00-3300.00%
COIN220916C001550002021-11-10 7:54AM EDT155.00130.10112.30114.100.00-21260.00%
COIN220916C001600002021-10-18 1:30PM EDT160.00144.40176.60182.800.00-360.00%
COIN220916C001650002021-12-02 3:37PM EDT165.00137.50100.10103.000.00-110.00%
COIN220916C001700002021-11-01 10:02AM EDT170.00169.00133.90140.900.00-190.00%
COIN220916C001750002021-12-31 11:13AM EDT175.0098.2777.0079.800.00-10110.00%
COIN220916C001800002022-01-05 4:56PM EDT180.0075.1070.9076.50-10.30-12.06%4150.00%
COIN220916C001850002021-12-02 12:55PM EDT185.00121.0086.2088.200.00-2170.00%
COIN220916C001900002021-12-21 11:16AM EDT190.0079.3367.4070.500.00-5180.00%
COIN220916C001950002021-11-08 10:31AM EDT195.00165.8981.1090.300.00-1310.00%
COIN220916C002000002021-12-30 1:41PM EDT200.0082.1561.8064.500.00-1630.00%
COIN220916C002100002022-01-05 10:34AM EDT210.0064.3556.5058.80-3.37-4.98%10560.00%
COIN220916C002200002022-01-05 3:30PM EDT220.0055.1851.5053.30-7.02-11.29%3790.00%
COIN220916C002300002022-01-05 3:48PM EDT230.0048.8047.0048.80-9.10-15.72%42330.00%
COIN220916C002400002022-01-05 4:55PM EDT240.0044.0042.9044.10-6.70-13.21%46163892.09%
COIN220916C002500002022-01-05 4:40PM EDT250.0039.9038.9040.80-8.42-17.43%68189767.53%
COIN220916C002600002022-01-05 11:49AM EDT260.0040.8035.4037.70-3.40-7.69%1579693.46%
COIN220916C002700002022-01-05 1:39PM EDT270.0036.8032.2034.00-4.65-11.22%2115633.01%
COIN220916C002800002022-01-05 4:33PM EDT280.0030.4929.3031.00-6.51-17.59%7121589.84%
COIN220916C002900002022-01-05 4:57PM EDT290.0027.6726.1028.30-5.38-16.28%524551.49%
COIN220916C003000002022-01-05 4:57PM EDT300.0025.2124.5025.60-5.79-18.68%14778526.49%
COIN220916C003100002022-01-03 10:52AM EDT310.0031.0021.6023.400.00-154497.90%
COIN220916C003200002022-01-04 12:02PM EDT320.0024.7120.0021.300.00-42278478.76%
COIN220916C003300002022-01-05 4:55PM EDT330.0019.1018.2019.40-12.35-39.27%15156460.03%
COIN220916C003400002022-01-05 4:02PM EDT340.0017.5016.3017.80-3.17-15.34%1313442.68%
COIN220916C003500002022-01-05 4:43PM EDT350.0016.0014.5016.60-3.60-18.37%9663428.22%
COIN220916C003600002022-01-05 11:26AM EDT360.0017.1013.7014.90-0.28-1.61%4470416.50%
COIN220916C003700002022-01-05 11:26AM EDT370.0015.7012.7013.40-1.29-7.59%1896404.64%
COIN220916C003800002021-12-31 10:40AM EDT380.0020.0011.6012.300.00-1170394.26%
COIN220916C003900002022-01-05 4:08PM EDT390.0011.0010.6011.30-5.65-33.93%1101384.81%
COIN220916C004000002022-01-05 4:59PM EDT400.0010.009.6010.40-3.30-24.81%8218375.68%
COIN220916C004100002021-12-30 3:18PM EDT410.0014.908.709.800.00-178368.68%
COIN220916C004200002021-12-21 1:45PM EDT420.0013.708.209.000.00-333362.65%
COIN220916C004300002022-01-04 10:34AM EDT430.0011.117.508.400.00-14374356.37%
COIN220916C004400002021-12-23 11:27AM EDT440.0012.506.807.900.00-156350.49%
COIN220916C004500002021-12-30 11:27AM EDT450.0011.205.707.200.00-166340.16%
COIN220916C004600002021-12-31 3:52PM EDT460.009.605.906.700.00-1230339.89%
COIN220916C004700002022-01-05 4:32PM EDT470.005.905.506.30-2.10-26.25%3308336.01%
COIN220916C004800002021-12-31 11:58AM EDT480.007.905.205.800.00-139331.88%
COIN220916C004900002022-01-03 1:36PM EDT490.007.304.705.400.00-252326.76%
COIN220916C004950002022-01-04 1:30PM EDT495.006.704.705.300.00-174326.83%
COIN220916C005000002022-01-05 3:17PM EDT500.005.004.505.10-1.00-16.67%100148324.51%
COIN220916C005050002021-12-30 4:38PM EDT505.007.513.704.900.00-2223317.24%
COIN220916C005100002021-12-09 4:41PM EDT510.0010.594.204.800.00-710321.31%
COIN220916C005150002021-12-31 4:03PM EDT515.006.504.004.700.00-1536319.63%
COIN220916C005200002022-01-05 3:57PM EDT520.004.403.804.50-0.80-15.38%41144317.07%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220916P001050002022-01-05 1:35PM EDT105.002.852.753.20-0.05-1.72%21040.00%
COIN220916P001100002021-12-30 1:02PM EDT110.003.323.403.700.00-2340.00%
COIN220916P001150002021-12-30 1:02PM EDT115.003.804.004.300.00-2150.00%
COIN220916P001200002021-12-30 12:42PM EDT120.004.324.605.200.00-2140.00%
COIN220916P001250002022-01-05 4:44PM EDT125.005.405.305.70+0.60+12.50%4100.00%
COIN220916P001300002022-01-05 2:18PM EDT130.006.006.106.70+0.90+17.65%2540.00%
COIN220916P001350002022-01-03 3:08PM EDT135.006.306.907.700.00-2520.00%
COIN220916P001400002022-01-05 11:38AM EDT140.007.607.908.40+0.20+2.70%101210.00%
COIN220916P001450002021-12-13 3:27PM EDT145.0010.008.909.500.00-1510.00%
COIN220916P001500002022-01-05 1:40PM EDT150.009.5210.0010.80+0.42+4.62%11980.00%
COIN220916P001550002022-01-05 12:07PM EDT155.0010.9011.1012.10+0.70+6.86%52060.00%
COIN220916P001600002022-01-04 11:15AM EDT160.0010.8812.5013.400.00-101960.00%
COIN220916P001650002021-12-30 12:11PM EDT165.0012.2513.9014.800.00-15150.00%
COIN220916P001700002022-01-05 1:20PM EDT170.0014.7015.3016.30+1.25+9.29%190.00%
COIN220916P001750002021-12-27 12:08PM EDT175.0012.7017.1017.900.00-1730.00%
COIN220916P001800002022-01-05 2:53PM EDT180.0018.0218.5019.70+1.02+6.00%31,4840.00%
COIN220916P001850002021-12-28 11:38AM EDT185.0017.3220.6021.600.00-12210.00%
COIN220916P001900002022-01-04 11:38AM EDT190.0020.1022.2023.500.00-2810.00%
COIN220916P001950002021-12-30 12:11PM EDT195.0021.1524.5025.500.00-16500.00%
COIN220916P002000002022-01-05 4:44PM EDT200.0026.6026.6027.80+3.26+13.97%73650.00%
COIN220916P002100002022-01-05 2:04PM EDT210.0029.5031.0032.40+2.20+8.06%5880.00%
COIN220916P002200002022-01-05 3:26PM EDT220.0035.5036.3037.30+2.60+7.90%71,0490.00%
COIN220916P002300002022-01-05 4:36PM EDT230.0042.0941.0043.10+4.49+11.94%44600.00%
COIN220916P002400002022-01-05 3:51PM EDT240.0047.0047.2048.50+5.60+13.53%762230.00%
COIN220916P002500002022-01-05 4:54PM EDT250.0053.2052.6054.70+6.20+13.19%824010.00%
COIN220916P002600002022-01-05 2:43PM EDT260.0057.1659.1061.30+4.16+7.85%12020.00%
COIN220916P002700002022-01-05 4:26PM EDT270.0067.0466.1067.90+9.66+16.84%11570.00%
COIN220916P002800002022-01-05 2:44PM EDT280.0069.8072.9075.30+12.70+22.24%11240.00%
COIN220916P002900002022-01-05 1:04PM EDT290.0075.8580.1082.20+5.65+8.05%11810.00%
COIN220916P003000002022-01-04 1:40PM EDT300.0078.5087.4089.700.00-6710.00%
COIN220916P003100002021-12-21 4:28PM EDT310.0092.7294.6097.700.00-11980.00%
COIN220916P003200002021-12-29 11:07AM EDT320.0093.10103.00105.600.00-101310.00%
COIN220916P003300002021-12-31 3:57PM EDT330.00101.89111.50113.900.00-5260.00%
COIN220916P003400002021-12-21 4:28PM EDT340.00116.07119.50122.300.00-1200.00%
COIN220916P003500002021-12-31 4:10PM EDT350.00117.80127.70131.100.00-10380.00%
COIN220916P003600002021-12-10 12:33PM EDT360.00129.97135.80139.400.00-5190.00%
COIN220916P003700002021-11-12 2:12PM EDT370.0091.54137.40140.000.00-190.00%
COIN220916P003800002021-12-22 10:43AM EDT380.00146.00154.50157.100.00-340.00%
COIN220916P003900002021-12-31 12:24PM EDT390.00150.25162.90166.100.00-10150.00%
COIN220916P004000002021-12-23 2:46PM EDT400.00152.90172.30175.300.00-2120.00%
COIN220916P004100002021-12-22 12:11PM EDT410.00169.40181.00184.400.00-2320.00%
COIN220916P004200002021-10-26 12:01PM EDT420.00132.13144.10146.900.00--20.00%
COIN220916P004300002021-12-21 2:34PM EDT430.00193.10199.70203.600.00-25380.00%
COIN220916P004400002021-12-10 2:03PM EDT440.00195.40208.80213.000.00-220.00%
COIN220916P004500002021-12-10 4:55PM EDT450.00205.30219.00222.100.00-150.00%
COIN220916P004600002021-12-20 4:22PM EDT460.00228.60228.40232.000.00-150.00%
COIN220916P004700002021-12-20 4:22PM EDT470.00238.10236.80241.200.00-4210.00%
COIN220916P005200002021-12-20 4:22PM EDT520.00285.80284.30291.300.00--70.00%