COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230609C000200002023-06-06 3:07PM EDT20.0031.150.000.000.00-400.00%
COIN230609C000250002023-06-07 9:30AM EDT25.0028.050.000.000.00-100.00%
COIN230609C000300002023-06-06 9:30AM EDT30.0017.950.000.000.00-100.00%
COIN230609C000350002023-06-07 10:58AM EDT35.0017.600.000.000.00-100.00%
COIN230609C000400002023-06-07 2:56PM EDT40.0012.970.000.000.00-1900.00%
COIN230609C000405002023-06-06 1:43PM EDT40.5011.450.000.000.00-2500.00%
COIN230609C000410002023-06-07 11:10AM EDT41.0012.250.000.000.00-500.00%
COIN230609C000415002023-06-06 1:43PM EDT41.5010.500.000.000.00-1500.00%
COIN230609C000420002023-06-07 9:38AM EDT42.0010.200.000.000.00-200.00%
COIN230609C000425002023-06-07 9:53AM EDT42.5010.550.000.000.00-100.00%
COIN230609C000430002023-06-07 9:31AM EDT43.0010.000.000.000.00-1100.00%
COIN230609C000435002023-06-06 3:55PM EDT43.508.500.000.000.00-8100.00%
COIN230609C000440002023-06-07 3:19PM EDT44.009.150.000.000.00-2500.00%
COIN230609C000445002023-06-06 1:43PM EDT44.507.750.000.000.00-20100.00%
COIN230609C000450002023-06-07 3:35PM EDT45.008.400.000.000.00-1600.00%
COIN230609C000455002023-06-07 10:16AM EDT45.507.300.000.000.00-200.00%
COIN230609C000460002023-06-07 3:03PM EDT46.007.310.000.000.00-1000.00%
COIN230609C000465002023-06-07 1:06PM EDT46.507.000.000.000.00-1100.00%
COIN230609C000470002023-06-07 3:57PM EDT47.006.550.000.000.00-3700.00%
COIN230609C000475002023-06-07 3:58PM EDT47.506.050.000.000.00-8000.00%
COIN230609C000480002023-06-07 3:47PM EDT48.005.200.000.000.00-36400.00%
COIN230609C000485002023-06-07 3:32PM EDT48.505.100.000.000.00-5100.00%
COIN230609C000490002023-06-07 3:54PM EDT49.004.550.000.000.00-16800.00%
COIN230609C000495002023-06-07 3:56PM EDT49.504.050.000.000.00-18000.00%
COIN230609C000500002023-06-07 3:59PM EDT50.003.780.000.000.00-1,81400.00%
COIN230609C000510002023-06-07 3:59PM EDT51.002.970.000.000.00-2,09700.00%
COIN230609C000520002023-06-07 3:59PM EDT52.002.250.000.000.00-1,72800.00%
COIN230609C000530002023-06-07 3:59PM EDT53.001.620.000.000.00-4,67400.00%
COIN230609C000540002023-06-07 3:59PM EDT54.001.080.000.000.00-4,83706.25%
COIN230609C000550002023-06-07 3:59PM EDT55.000.710.000.000.00-9,093012.50%
COIN230609C000560002023-06-07 3:59PM EDT56.000.450.000.000.00-8,574012.50%
COIN230609C000570002023-06-07 3:59PM EDT57.000.280.000.000.00-4,315025.00%
COIN230609C000580002023-06-07 3:59PM EDT58.000.200.000.000.00-1,599025.00%
COIN230609C000590002023-06-07 3:59PM EDT59.000.130.000.000.00-1,121025.00%
COIN230609C000600002023-06-07 3:59PM EDT60.000.090.000.000.00-5,385050.00%
COIN230609C000610002023-06-07 3:54PM EDT61.000.060.000.000.00-826050.00%
COIN230609C000620002023-06-07 3:59PM EDT62.000.050.000.000.00-1,661050.00%
COIN230609C000630002023-06-07 3:43PM EDT63.000.040.000.000.00-1,142050.00%
COIN230609C000640002023-06-07 3:57PM EDT64.000.040.000.000.00-973050.00%
COIN230609C000650002023-06-07 3:59PM EDT65.000.030.000.000.00-1,568050.00%
COIN230609C000660002023-06-07 3:42PM EDT66.000.030.000.000.00-152050.00%
COIN230609C000670002023-06-07 3:35PM EDT67.000.030.000.000.00-106050.00%
COIN230609C000680002023-06-07 3:32PM EDT68.000.010.000.000.00-145050.00%
COIN230609C000690002023-06-07 3:33PM EDT69.000.020.000.000.00-135050.00%
COIN230609C000700002023-06-07 3:52PM EDT70.000.020.000.000.00-394050.00%
COIN230609C000710002023-06-07 3:16PM EDT71.000.020.000.000.00-78050.00%
COIN230609C000720002023-06-07 3:29PM EDT72.000.010.000.000.00-110050.00%
COIN230609C000730002023-06-07 3:56PM EDT73.000.010.000.000.00-38050.00%
COIN230609C000740002023-06-07 3:15PM EDT74.000.010.000.000.00-36050.00%
COIN230609C000750002023-06-07 3:54PM EDT75.000.010.000.000.00-83050.00%
COIN230609C000760002023-06-07 3:39PM EDT76.000.010.000.000.00-15050.00%
COIN230609C000770002023-06-07 11:43AM EDT77.000.010.000.000.00-1050.00%
COIN230609C000780002023-06-06 2:43PM EDT78.000.010.000.000.00-39050.00%
COIN230609C000790002023-06-07 1:17PM EDT79.000.010.000.000.00-1050.00%
COIN230609C000800002023-06-07 1:09PM EDT80.000.010.000.000.00-2050.00%
COIN230609C000810002023-06-07 1:48PM EDT81.000.010.000.000.00-1050.00%
COIN230609C000820002023-06-06 3:17PM EDT82.000.010.000.000.00-4050.00%
COIN230609C000830002023-06-07 12:26PM EDT83.000.010.000.000.00-100050.00%
COIN230609C000840002023-06-07 1:48PM EDT84.000.010.000.000.00-2050.00%
COIN230609C000850002023-06-07 1:48PM EDT85.000.010.000.000.00-3050.00%
COIN230609C000860002023-06-05 12:21PM EDT86.000.020.000.000.00-132050.00%
COIN230609C000870002023-06-06 9:51AM EDT87.000.010.000.000.00-70050.00%
COIN230609C000880002023-06-05 3:29PM EDT88.000.010.000.000.00-2050.00%
COIN230609C000890002023-06-02 3:56PM EDT89.000.060.000.000.00-15050.00%
COIN230609C000900002023-06-06 9:36AM EDT90.000.010.000.000.00-15050.00%
COIN230609C000910002023-06-05 11:42AM EDT91.000.030.000.000.00-15050.00%
COIN230609C000920002023-06-06 9:36AM EDT92.000.010.000.000.00-100050.00%
COIN230609C000930002023-06-07 1:03PM EDT93.000.010.000.000.00-5050.00%
COIN230609C000940002023-05-30 2:52PM EDT94.000.050.000.000.00-1050.00%
COIN230609C000950002023-06-05 3:30PM EDT95.000.010.000.000.00-26050.00%
COIN230609C000960002023-06-05 9:44AM EDT96.000.010.000.000.00-60100.00%
COIN230609C000970002023-05-26 11:31AM EDT97.000.040.000.000.00-50100.00%
COIN230609C000990002023-06-02 9:47AM EDT99.000.020.000.000.00-5050.00%
COIN230609C001000002023-06-07 9:48AM EDT100.000.010.000.000.00-1050.00%
COIN230609C001050002023-05-23 2:47PM EDT105.000.030.000.000.00-11050.00%
COIN230609C001100002023-06-02 10:53AM EDT110.000.010.000.000.00-15050.00%
COIN230609C001150002023-05-24 9:38AM EDT115.000.020.000.000.00-3050.00%
COIN230609C001200002023-05-22 12:00PM EDT120.000.020.000.000.00-30050.00%
COIN230609C001250002023-06-07 11:20AM EDT125.000.010.000.000.00-1050.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230609P000200002023-06-07 12:42PM EDT20.000.010.000.000.00-103050.00%
COIN230609P000250002023-06-07 12:48PM EDT25.000.010.000.000.00-476050.00%
COIN230609P000300002023-06-07 3:51PM EDT30.000.010.000.000.00-1,354050.00%
COIN230609P000350002023-06-07 3:57PM EDT35.000.020.000.000.00-1,293050.00%
COIN230609P000400002023-06-07 3:59PM EDT40.000.050.000.000.00-5,000050.00%
COIN230609P000405002023-06-07 3:33PM EDT40.500.050.000.000.00-125050.00%
COIN230609P000410002023-06-07 3:51PM EDT41.000.070.000.000.00-246050.00%
COIN230609P000415002023-06-07 11:57AM EDT41.500.100.000.000.00-224050.00%
COIN230609P000420002023-06-07 3:52PM EDT42.000.070.000.000.00-1,609050.00%
COIN230609P000425002023-06-07 3:54PM EDT42.500.090.000.000.00-398050.00%
COIN230609P000430002023-06-07 3:59PM EDT43.000.090.000.000.00-1,371050.00%
COIN230609P000435002023-06-07 3:55PM EDT43.500.100.000.000.00-285050.00%
COIN230609P000440002023-06-07 3:53PM EDT44.000.110.000.000.00-1,024050.00%
COIN230609P000445002023-06-07 3:59PM EDT44.500.110.000.000.00-192050.00%
COIN230609P000450002023-06-07 3:59PM EDT45.000.140.000.000.00-5,431050.00%
COIN230609P000455002023-06-07 3:57PM EDT45.500.150.000.000.00-1,014050.00%
COIN230609P000460002023-06-07 3:58PM EDT46.000.160.000.000.00-2,495050.00%
COIN230609P000465002023-06-07 3:57PM EDT46.500.190.000.000.00-1,315050.00%
COIN230609P000470002023-06-07 3:54PM EDT47.000.220.000.000.00-1,272050.00%
COIN230609P000475002023-06-07 3:56PM EDT47.500.250.000.000.00-1,062050.00%
COIN230609P000480002023-06-07 3:59PM EDT48.000.270.000.000.00-3,599025.00%
COIN230609P000485002023-06-07 3:56PM EDT48.500.330.000.000.00-469025.00%
COIN230609P000490002023-06-07 3:59PM EDT49.000.360.000.000.00-1,471025.00%
COIN230609P000495002023-06-07 3:58PM EDT49.500.440.000.000.00-730025.00%
COIN230609P000500002023-06-07 3:59PM EDT50.000.510.000.000.00-10,002025.00%
COIN230609P000510002023-06-07 3:59PM EDT51.000.690.000.000.00-4,992012.50%
COIN230609P000520002023-06-07 3:59PM EDT52.000.970.000.000.00-3,907012.50%
COIN230609P000530002023-06-07 3:59PM EDT53.001.330.000.000.00-4,85703.13%
COIN230609P000540002023-06-07 3:59PM EDT54.001.760.000.000.00-2,58100.00%
COIN230609P000550002023-06-07 3:59PM EDT55.002.450.000.000.00-57400.00%
COIN230609P000560002023-06-07 3:59PM EDT56.003.150.000.000.00-26900.00%
COIN230609P000570002023-06-07 3:50PM EDT57.004.140.000.000.00-92900.00%
COIN230609P000580002023-06-07 3:53PM EDT58.005.000.000.000.00-73300.00%
COIN230609P000590002023-06-07 3:36PM EDT59.005.810.000.000.00-44500.00%
COIN230609P000600002023-06-07 3:37PM EDT60.006.900.000.000.00-19300.00%
COIN230609P000610002023-06-07 3:53PM EDT61.007.800.000.000.00-5100.00%
COIN230609P000620002023-06-07 3:59PM EDT62.008.700.000.000.00-10700.00%
COIN230609P000630002023-06-07 3:59PM EDT63.009.750.000.000.00-27200.00%
COIN230609P000640002023-06-07 1:16PM EDT64.0010.620.000.000.00-2800.00%
COIN230609P000650002023-06-07 3:52PM EDT65.0011.920.000.000.00-7400.00%
COIN230609P000660002023-06-07 3:34PM EDT66.0012.830.000.000.00-100.00%
COIN230609P000670002023-06-07 12:23PM EDT67.0014.100.000.000.00-1700.00%
COIN230609P000680002023-06-07 3:19PM EDT68.0014.940.000.000.00-500.00%
COIN230609P000690002023-06-07 10:22AM EDT69.0016.400.000.000.00-200.00%
COIN230609P000700002023-06-07 3:09PM EDT70.0016.920.000.000.00-33400.00%
COIN230609P000710002023-06-07 3:09PM EDT71.0017.950.000.000.00-1200.00%
COIN230609P000720002023-06-06 3:53PM EDT72.0020.480.000.000.00-5200.00%
COIN230609P000730002023-06-06 3:45PM EDT73.0021.600.000.000.00-400.00%
COIN230609P000740002023-06-07 1:06PM EDT74.0020.850.000.000.00-100.00%
COIN230609P000750002023-06-06 3:01PM EDT75.0023.760.000.000.00-500.00%
COIN230609P000760002023-06-07 11:01AM EDT76.0023.550.000.000.00-400.00%
COIN230609P000770002023-06-07 3:12PM EDT77.0023.800.000.000.00-200.00%
COIN230609P000780002023-06-05 1:15PM EDT78.0020.400.000.000.00-500.00%
COIN230609P000790002023-06-07 9:41AM EDT79.0026.920.000.000.00-100.00%
COIN230609P000800002023-06-05 12:30PM EDT80.0021.650.000.000.00-700.00%
COIN230609P000810002023-06-05 3:52PM EDT81.0022.670.000.000.00-1200.00%
COIN230609P000820002023-06-05 1:15PM EDT82.0024.400.000.000.00-900.00%
COIN230609P000830002023-06-05 10:51AM EDT83.0021.300.000.000.00-300.00%
COIN230609P000840002023-05-31 9:52AM EDT84.0022.950.000.000.00--00.00%
COIN230609P000850002023-06-02 10:34AM EDT85.0021.800.000.000.00-100.00%
COIN230609P000860002023-06-05 12:45PM EDT86.0028.200.000.000.00-1400.00%
COIN230609P000870002023-06-05 11:02AM EDT87.0025.000.000.000.00-200.00%
COIN230609P000880002023-06-02 9:52AM EDT88.0024.550.000.000.00-300.00%
COIN230609P000890002023-05-22 2:28PM EDT89.0029.400.000.000.00--00.00%
COIN230609P000900002023-06-05 9:40AM EDT90.0025.700.000.000.00-100.00%
COIN230609P000940002023-06-06 11:01AM EDT94.0044.050.000.000.00-100.00%
COIN230609P000960002023-06-01 2:19PM EDT96.0030.250.000.000.00--00.00%
COIN230609P000970002023-05-30 9:35AM EDT97.0034.650.000.000.00--00.00%
COIN230609P001050002023-05-18 10:52AM EDT105.0045.000.000.000.00-300.00%
COIN230609P001150002023-06-01 2:55PM EDT115.0049.150.000.000.00--00.00%