Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
211.01-7.07 (-3.24%)
At close: 04:00PM EDT
209.80 -1.21 (-0.57%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240426C000600002024-04-18 12:40PM EDT60.00167.30148.60153.450.00-12353.13%
COIN240426C000700002024-03-15 12:30PM EDT70.00167.09174.35177.350.00--11,724.61%
COIN240426C000750002024-04-18 3:59PM EDT75.00143.10133.85137.85+143.10--4553.71%
COIN240426C000850002024-03-15 10:25AM EDT85.00152.82159.40162.400.00--11,436.67%
COIN240426C000900002024-04-19 12:17PM EDT90.00127.13119.95122.45-1.97-1.53%82317.97%
COIN240426C000950002024-04-19 12:34PM EDT95.00119.10114.85118.00+119.10-43334.18%
COIN240426C001000002024-04-17 12:46PM EDT100.00106.76109.95113.000.00-23320.12%
COIN240426C001050002024-04-17 10:03AM EDT105.00110.36104.10107.050.00-13346.97%
COIN240426C001100002024-04-19 9:31AM EDT110.00112.8499.95102.85+13.84+13.98%18275.39%
COIN240426C001150002024-04-17 11:45AM EDT115.0095.9594.1597.100.00-13309.96%
COIN240426C001200002024-04-19 12:47PM EDT120.0095.6589.4092.70-6.18-6.07%18181.25%
COIN240426C001250002024-04-17 9:56AM EDT125.0094.2785.0087.750.00-14224.22%
COIN240426C001300002024-04-18 1:09PM EDT130.0093.2780.0083.050.00-69221.68%
COIN240426C001350002024-04-18 9:44AM EDT135.0080.7574.7077.800.00-18182.81%
COIN240426C001400002024-04-19 9:30AM EDT140.0083.1469.9572.20-2.91-3.38%28142.58%
COIN240426C001450002024-04-16 11:21AM EDT145.0065.1265.1067.150.00-29141.02%
COIN240426C001500002024-04-19 2:01PM EDT150.0066.4859.8062.30-2.19-3.19%316114.06%
COIN240426C001550002024-04-18 10:06AM EDT155.0065.5555.1557.350.00-14132.03%
COIN240426C001600002024-04-11 10:32AM EDT160.0091.8850.2553.300.00-17148.93%
COIN240426C001625002024-04-17 1:47PM EDT162.5050.4047.8050.45+50.40--1135.74%
COIN240426C001650002024-04-16 9:48AM EDT165.0045.4245.4048.150.00-11135.30%
COIN240426C001700002024-04-19 3:58PM EDT170.0042.1140.8542.55-0.54-1.27%222119.14%
COIN240426C001725002024-04-18 12:58PM EDT172.5051.9538.5540.25+51.95--2119.43%
COIN240426C001750002024-04-19 2:30PM EDT175.0038.8036.2537.95-2.33-5.66%552118.51%
COIN240426C001775002024-04-17 1:37PM EDT177.5035.7534.0035.30+35.75--1112.89%
COIN240426C001800002024-04-19 3:28PM EDT180.0033.6330.9533.20-3.42-9.23%4452104.00%
COIN240426C001825002024-04-17 3:17PM EDT182.5032.8528.8531.60+32.85--1111.55%
COIN240426C001850002024-04-18 3:56PM EDT185.0034.5926.7028.450.00-9103101.07%
COIN240426C001875002024-04-19 12:24PM EDT187.5027.3525.1026.50+27.35-33106.71%
COIN240426C001900002024-04-19 3:54PM EDT190.0024.0022.8524.20-6.60-21.57%12190102.34%
COIN240426C001925002024-04-19 1:38PM EDT192.5025.9321.5023.00+25.93-62111.62%
COIN240426C001950002024-04-19 3:58PM EDT195.0020.1219.0020.30-13.43-40.03%21175101.32%
COIN240426C001975002024-04-19 1:31PM EDT197.5022.7517.8019.35+22.75-1315109.81%
COIN240426C002000002024-04-19 3:54PM EDT200.0016.0015.8517.60-6.00-27.27%133341107.40%
COIN240426C002025002024-04-19 3:49PM EDT202.5014.9013.6515.00+14.90-192498.14%
COIN240426C002050002024-04-19 3:41PM EDT205.0013.1211.4013.70-5.68-30.21%6714495.14%
COIN240426C002075002024-04-19 3:42PM EDT207.5011.3911.1012.75+11.39-10163103.15%
COIN240426C002100002024-04-19 3:59PM EDT210.0010.4510.2510.90-4.97-32.23%483305102.43%
COIN240426C002125002024-04-19 3:59PM EDT212.509.428.6010.90+9.42-455135106.04%
COIN240426C002150002024-04-19 3:59PM EDT215.008.328.058.40-3.89-31.86%696435101.56%
COIN240426C002175002024-04-19 3:59PM EDT217.507.477.008.45+7.47-468171106.59%
COIN240426C002200002024-04-19 3:59PM EDT220.006.356.056.75-3.55-35.86%1,177722102.20%
COIN240426C002225002024-04-19 3:59PM EDT222.505.555.456.70+5.55-1,278220107.47%
COIN240426C002250002024-04-19 3:59PM EDT225.004.954.655.05-2.85-36.54%1,626965102.06%
COIN240426C002275002024-04-19 3:57PM EDT227.504.324.005.20+4.32-575403106.79%
COIN240426C002300002024-04-19 3:59PM EDT230.003.803.553.85-2.32-37.91%2,8021,336103.05%
COIN240426C002325002024-04-19 3:58PM EDT232.503.303.153.40+3.30-8,598801104.25%
COIN240426C002350002024-04-19 3:59PM EDT235.002.902.822.93-1.82-38.56%11,073602105.10%
COIN240426C002375002024-04-19 3:59PM EDT237.502.542.402.60-1.68-39.81%640388105.62%
COIN240426C002400002024-04-19 3:59PM EDT240.002.152.102.41-1.49-40.93%1,3841,117107.52%
COIN240426C002425002024-04-19 3:57PM EDT242.502.011.691.96-1.04-34.10%316333105.66%
COIN240426C002450002024-04-19 3:57PM EDT245.001.651.601.72-1.18-41.70%723790107.76%
COIN240426C002475002024-04-19 3:57PM EDT247.501.501.401.50-1.08-41.86%472116108.55%
COIN240426C002500002024-04-19 3:59PM EDT250.001.271.251.30-0.88-40.93%7,5164,222109.52%
COIN240426C002525002024-04-19 3:58PM EDT252.501.101.011.15-0.75-40.54%331236109.47%
COIN240426C002550002024-04-19 3:59PM EDT255.000.960.881.00-0.62-39.24%527856110.16%
COIN240426C002575002024-04-19 3:55PM EDT257.500.830.740.89-0.64-43.54%814223110.79%
COIN240426C002600002024-04-19 3:59PM EDT260.000.730.700.80-0.52-41.60%1,3781,281112.79%
COIN240426C002625002024-04-19 3:48PM EDT262.500.670.620.71-0.41-37.96%297195113.87%
COIN240426C002650002024-04-19 3:56PM EDT265.000.500.490.60-0.43-46.24%262578113.18%
COIN240426C002675002024-04-19 3:52PM EDT267.500.550.400.58+0.55-13356114.55%
COIN240426C002700002024-04-19 3:59PM EDT270.000.470.400.50-0.32-40.51%1,3791,758116.31%
COIN240426C002725002024-04-19 3:59PM EDT272.500.420.270.44+0.42-15225114.94%
COIN240426C002750002024-04-19 3:59PM EDT275.000.380.320.38-0.19-33.33%503813117.97%
COIN240426C002775002024-04-19 2:00PM EDT277.500.370.170.36+0.37-4536116.02%
COIN240426C002800002024-04-19 3:59PM EDT280.000.270.250.29-0.23-46.00%8571,130119.43%
COIN240426C002825002024-04-18 2:27PM EDT282.500.490.160.58+0.49--22128.81%
COIN240426C002850002024-04-19 3:52PM EDT285.000.210.110.30-0.17-44.74%3321,451120.51%
COIN240426C002875002024-04-19 3:13PM EDT287.500.240.150.43+0.24-4655129.98%
COIN240426C002900002024-04-19 3:44PM EDT290.000.200.100.23-0.10-33.33%1591,242122.66%
COIN240426C002925002024-04-19 3:58PM EDT292.500.190.000.19+0.19-64116.80%
COIN240426C002950002024-04-19 3:57PM EDT295.000.220.070.21-0.05-18.52%409295125.39%
COIN240426C002975002024-04-19 3:52PM EDT297.500.150.060.23+0.15-175128.52%
COIN240426C003000002024-04-19 3:59PM EDT300.000.110.110.13-0.09-45.00%6692,149128.13%
COIN240426C003025002024-04-18 1:52PM EDT302.500.200.070.31+0.20--5138.67%
COIN240426C003050002024-04-19 3:59PM EDT305.000.080.000.11-0.09-52.94%16300121.88%
COIN240426C003075002024-04-18 3:44PM EDT307.500.150.000.31+0.15--1140.23%
COIN240426C003100002024-04-19 3:52PM EDT310.000.090.070.11-0.17-65.38%9648133.59%
COIN240426C003125002024-04-19 11:19AM EDT312.500.120.000.22+0.12-10139.06%
COIN240426C003150002024-04-19 3:26PM EDT315.000.050.010.09-0.08-61.54%34874129.69%
COIN240426C003175002024-04-19 10:08AM EDT317.500.150.030.08+0.15-3212133.20%
COIN240426C003200002024-04-19 3:26PM EDT320.000.040.030.08-0.09-69.23%5626135.16%
COIN240426C003250002024-04-19 3:01PM EDT325.000.050.020.07-0.07-58.33%5228136.72%
COIN240426C003275002024-04-18 11:16AM EDT327.500.190.020.07+0.19--4139.06%
COIN240426C003300002024-04-19 3:57PM EDT330.000.060.030.06-0.04-40.00%90265141.41%
COIN240426C003350002024-04-18 3:25PM EDT335.000.110.020.060.00-496143.75%
COIN240426C003400002024-04-19 3:43PM EDT340.000.050.000.240.00-22211166.02%
COIN240426C003450002024-04-19 3:27PM EDT345.000.040.000.24-0.06-60.00%151170.31%
COIN240426C003500002024-04-19 2:34PM EDT350.000.040.010.06-0.04-50.00%50552153.13%
COIN240426C003600002024-04-19 3:48PM EDT360.000.020.010.06-0.03-60.00%10161160.94%
COIN240426C003700002024-04-19 2:05PM EDT370.000.030.010.10-0.04-57.14%2128175.78%
COIN240426C003800002024-04-19 3:42PM EDT380.000.030.020.22-0.04-57.14%18325198.83%
COIN240426C003900002024-04-17 1:45PM EDT390.000.080.000.350.00-4134215.43%
COIN240426C004000002024-04-19 3:49PM EDT400.000.020.010.06-0.01-33.33%31,164189.06%
COIN240426C004100002024-04-16 9:55AM EDT410.000.070.000.350.00-2237230.08%
COIN240426C004200002024-04-19 9:40AM EDT420.000.050.010.05+0.02+66.67%1453198.44%
COIN240426C004300002024-04-19 9:34AM EDT430.000.070.000.02-0.01-12.50%133187.50%
COIN240426C004400002024-04-19 1:33PM EDT440.000.020.000.12-0.02-50.00%1053224.22%
COIN240426C004500002024-04-18 1:46PM EDT450.000.020.000.350.00-8108257.03%
COIN240426C004600002024-04-19 3:49PM EDT460.000.020.020.05-0.05-71.43%19106225.00%
COIN240426C004700002024-04-19 10:01AM EDT470.000.010.000.10-0.09-90.00%1133237.50%
COIN240426C004800002024-04-18 12:47PM EDT480.000.140.000.230.00-117263.28%
COIN240426C004900002024-04-19 11:24AM EDT490.000.020.000.06+0.01+100.00%164237.50%
COIN240426C005000002024-04-19 12:35PM EDT500.000.020.010.020.00-7635228.13%
COIN240426C005100002024-04-15 1:12PM EDT510.000.090.000.110.00-124260.94%
COIN240426C005200002024-04-19 3:49PM EDT520.000.010.000.01-0.01-50.00%24399218.75%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240426P000600002024-04-19 11:51AM EDT60.000.010.000.01-0.01-50.00%351,007325.00%
COIN240426P000700002024-04-19 11:24AM EDT70.000.020.000.01-0.01-33.33%5300287.50%
COIN240426P000750002024-04-19 3:17PM EDT75.000.010.000.01+0.01-50268.75%
COIN240426P000850002024-03-25 11:53AM EDT85.000.340.000.350.00-11333.98%
COIN240426P000950002024-04-19 2:25PM EDT95.000.050.000.05+0.05-2003239.06%
COIN240426P001000002024-04-19 3:51PM EDT100.000.010.000.05-0.24-96.00%5431225.00%
COIN240426P001050002024-04-19 3:47PM EDT105.000.050.010.080.00-492,993223.44%
COIN240426P001100002024-04-19 12:14PM EDT110.000.130.000.21-0.13-50.00%1001230.08%
COIN240426P001150002024-04-19 3:22PM EDT115.000.060.060.20-0.03-33.33%41232221.48%
COIN240426P001200002024-04-19 12:20PM EDT120.000.110.040.19+0.10+1,000.00%1597203.91%
COIN240426P001250002024-04-19 1:22PM EDT125.000.090.040.15+0.05+125.00%25643186.33%
COIN240426P001300002024-04-19 3:54PM EDT130.000.120.100.12+0.02+20.00%40591176.56%
COIN240426P001350002024-04-19 3:49PM EDT135.000.110.050.20-0.04-26.67%5266166.80%
COIN240426P001400002024-04-19 3:57PM EDT140.000.140.140.16-0.04-22.22%58668158.59%
COIN240426P001450002024-04-19 3:58PM EDT145.000.170.160.21-0.01-5.56%319440150.78%
COIN240426P001500002024-04-19 3:59PM EDT150.000.220.070.26-0.03-12.00%5451,400136.33%
COIN240426P001550002024-04-19 3:42PM EDT155.000.310.300.35+0.04+14.81%65259138.87%
COIN240426P001600002024-04-19 3:59PM EDT160.000.360.300.38+0.02+5.88%193336127.54%
COIN240426P001625002024-04-19 2:18PM EDT162.500.410.290.52+0.41-587125.29%
COIN240426P001650002024-04-19 3:57PM EDT165.000.420.430.55-0.01-2.33%839372123.44%
COIN240426P001675002024-04-19 3:58PM EDT167.500.580.460.63+0.58-3325119.73%
COIN240426P001700002024-04-19 3:59PM EDT170.000.680.660.92+0.15+28.30%465483122.80%
COIN240426P001725002024-04-19 3:47PM EDT172.500.830.760.84+0.83-3636116.50%
COIN240426P001750002024-04-19 3:59PM EDT175.000.980.901.00+0.28+40.00%445619114.50%
COIN240426P001775002024-04-19 3:59PM EDT177.501.151.081.23+1.15-31580113.28%
COIN240426P001800002024-04-19 3:59PM EDT180.001.401.311.39+0.37+35.92%2,890784110.99%
COIN240426P001825002024-04-19 3:59PM EDT182.501.601.561.65+1.60-4257109.28%
COIN240426P001850002024-04-19 3:57PM EDT185.001.941.831.95+0.57+41.61%775464107.40%
COIN240426P001875002024-04-19 3:58PM EDT187.502.232.182.39+2.23-9463106.64%
COIN240426P001900002024-04-19 3:59PM EDT190.002.702.562.75+0.80+42.11%1,5871,009104.52%
COIN240426P001925002024-04-19 3:59PM EDT192.503.353.103.30+3.35-181245104.13%
COIN240426P001950002024-04-19 3:59PM EDT195.003.803.653.85+1.08+39.71%428438102.78%
COIN240426P001975002024-04-19 3:57PM EDT197.504.463.605.25+4.46-189156102.05%
COIN240426P002000002024-04-19 3:59PM EDT200.005.265.055.35+1.41+36.62%3,0701,498101.49%
COIN240426P002025002024-04-19 3:58PM EDT202.506.005.957.20+6.00-43993106.52%
COIN240426P002050002024-04-19 3:58PM EDT205.006.936.208.00+1.93+38.60%832783101.11%
COIN240426P002075002024-04-19 3:59PM EDT207.508.407.458.35+8.40-50815297.83%
COIN240426P002100002024-04-19 3:59PM EDT210.009.359.1510.20+2.55+37.50%3,6191,432103.55%
COIN240426P002125002024-04-19 3:59PM EDT212.5010.559.6511.40+10.55-46120098.78%
COIN240426P002150002024-04-19 3:59PM EDT215.0012.1011.3512.25+3.15+35.20%88594097.33%
COIN240426P002175002024-04-19 3:59PM EDT217.5013.4713.4014.50+13.47-1,001255103.87%
COIN240426P002200002024-04-19 3:59PM EDT220.0015.3014.1015.75+3.93+34.56%1,32090197.27%
COIN240426P002225002024-04-19 3:59PM EDT222.5016.9316.5017.25+16.93-25623099.95%
COIN240426P002250002024-04-19 3:59PM EDT225.0017.5517.6020.00+2.70+18.18%5071,310101.61%
COIN240426P002275002024-04-19 3:54PM EDT227.5020.6019.5021.00+20.60-12711696.75%
COIN240426P002300002024-04-19 3:59PM EDT230.0022.5521.9523.20+4.97+28.27%221933101.59%
COIN240426P002325002024-04-19 3:59PM EDT232.5024.5523.4025.30+24.55-3217798.63%
COIN240426P002350002024-04-19 3:49PM EDT235.0026.1725.4027.35+4.62+21.44%29870398.00%
COIN240426P002375002024-04-19 3:18PM EDT237.5027.8928.2530.00+4.44+18.93%5065107.67%
COIN240426P002400002024-04-19 3:53PM EDT240.0030.3929.7531.95+5.09+20.12%122821100.95%
COIN240426P002425002024-04-19 3:14PM EDT242.5031.3132.1034.30+3.81+13.85%40344103.59%
COIN240426P002450002024-04-19 3:40PM EDT245.0035.5534.1537.45+6.25+21.33%95226110.60%
COIN240426P002475002024-04-19 3:42PM EDT247.5038.1936.4538.35+6.75+21.47%223996.24%
COIN240426P002500002024-04-19 3:42PM EDT250.0040.5338.7041.55+6.73+19.91%126332106.30%
COIN240426P002525002024-04-19 10:57AM EDT252.5033.7741.6043.95-2.98-8.11%8123114.36%
COIN240426P002550002024-04-19 2:17PM EDT255.0042.5443.4046.30+10.11+31.17%5535107.96%
COIN240426P002575002024-04-19 1:05PM EDT257.5042.5546.4048.05+6.71+18.72%5118108.35%
COIN240426P002600002024-04-19 3:48PM EDT260.0049.8048.6551.25+11.59+30.33%12407119.09%
COIN240426P002625002024-04-18 10:09AM EDT262.5042.2951.1552.850.00-151108.11%
COIN240426P002650002024-04-19 3:21PM EDT265.0052.9053.1055.35+5.24+10.99%230297.85%
COIN240426P002675002024-04-17 2:51PM EDT267.5053.2855.5058.25+53.28--1109.67%
COIN240426P002700002024-04-19 3:47PM EDT270.0059.8757.9560.85+15.87+36.07%4102114.36%
COIN240426P002725002024-04-18 12:46PM EDT272.5048.2560.2563.45+48.25--2115.23%
COIN240426P002750002024-04-17 12:24PM EDT275.0066.5262.7065.800.00-1131112.50%
COIN240426P002775002024-04-19 9:33AM EDT277.5054.7565.3568.35+54.75-12121.88%
COIN240426P002800002024-04-19 2:34PM EDT280.0067.1167.8570.80+5.18+8.36%275123.63%
COIN240426P002825002024-04-16 3:45PM EDT282.5064.2870.3073.30+64.28--1125.20%
COIN240426P002850002024-04-19 9:38AM EDT285.0063.1372.6075.75-12.96-17.03%126118.75%
COIN240426P002875002024-04-17 9:56AM EDT287.5069.8575.2578.10+69.85--13121.68%
COIN240426P002900002024-04-18 9:44AM EDT290.0074.0777.5580.350.00-211176.42%
COIN240426P002950002024-04-18 3:37PM EDT295.0076.6082.6085.300.00-23181.98%
COIN240426P003000002024-04-17 12:24PM EDT300.0091.2787.5590.500.00-1018111.72%
COIN240426P003050002024-04-19 1:07PM EDT305.0089.0592.6095.50+9.30+11.66%22123.05%
COIN240426P003100002024-04-17 2:08PM EDT310.0094.6797.50100.300.00-430201.95%
COIN240426P003150002024-04-09 10:35AM EDT315.0072.00102.75105.550.00-20148.44%
COIN240426P003250002024-04-04 9:47AM EDT325.0073.41112.65115.250.00-10218.85%
COIN240426P003300002024-03-25 12:26PM EDT330.0066.45117.60120.250.00-10224.71%
COIN240426P003400002024-04-15 3:25PM EDT340.00113.48127.70131.200.00-100198.83%
COIN240426P003450002024-04-15 3:25PM EDT345.00118.43132.55135.500.00-10150.00%
COIN240426P003500002024-04-11 9:40AM EDT350.00100.50137.80140.300.00-10162.11%
COIN240426P003600002024-04-02 2:57PM EDT360.00116.42147.50150.250.00-10257.52%
COIN240426P003800002024-04-03 2:11PM EDT380.00128.24167.45170.600.00-10175.78%
COIN240426P003900002024-04-11 12:00PM EDT390.00132.85177.55180.650.00-20204.30%
COIN240426P004000002024-03-11 3:49PM EDT400.00152.78147.35150.950.00-600.00%
COIN240426P004100002024-04-17 9:56AM EDT410.00192.70197.65200.60+192.70--0223.44%
COIN240426P004200002024-03-22 1:57PM EDT420.00162.50207.45211.100.00-20251.76%
COIN240426P004300002024-04-11 12:01PM EDT430.00171.00217.55220.450.00-20187.50%
COIN240426P004400002024-04-09 10:59AM EDT440.00196.00227.60230.200.00--0327.25%
COIN240426P004500002024-04-11 12:02PM EDT450.00191.60237.70240.500.00--0244.53%
COIN240426P004600002024-04-09 10:04AM EDT460.00212.00247.50250.250.00--0344.73%
COIN240426P004700002024-04-01 2:30PM EDT470.00219.88257.55260.400.00-40358.79%
COIN240426P004800002024-04-08 3:49PM EDT480.00224.40267.80270.500.00--0273.05%
COIN240426P005200002024-04-15 1:37PM EDT520.00287.50307.65310.550.00-10283.98%