Canada markets open in 1 hour 1 minute

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.31+4.26 (+6.76%)
At close: 04:00PM EDT
66.00 -1.31 (-1.95%)
Pre-Market: 08:29AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220930C000450002022-09-27 10:51AM EDT45.0021.120.000.000.00-140.00%
COIN220930C000490002022-09-27 2:45PM EDT49.0013.750.000.000.00-2120.00%
COIN220930C000500002022-09-28 11:43AM EDT50.0016.600.000.000.00-2140.00%
COIN220930C000530002022-09-28 9:46AM EDT53.0012.080.000.000.00-130.00%
COIN220930C000540002022-09-26 1:25PM EDT54.009.300.000.000.00-1120.00%
COIN220930C000550002022-09-28 12:06PM EDT55.0012.100.000.000.00-15880.00%
COIN220930C000560002022-09-28 12:25PM EDT56.0010.800.000.000.00-6230.00%
COIN220930C000570002022-09-28 12:19PM EDT57.0010.500.000.000.00-23300.00%
COIN220930C000580002022-09-28 11:18AM EDT58.009.250.000.000.00-19370.00%
COIN220930C000590002022-09-28 9:39AM EDT59.005.920.000.000.00-1170.00%
COIN220930C000600002022-09-28 3:58PM EDT60.007.720.000.000.00-772850.00%
COIN220930C000610002022-09-28 3:44PM EDT61.006.940.000.000.00-325480.00%
COIN220930C000620002022-09-28 3:34PM EDT62.006.000.000.000.00-1473900.00%
COIN220930C000630002022-09-28 3:40PM EDT63.005.200.000.000.00-2667320.00%
COIN220930C000640002022-09-28 3:56PM EDT64.004.530.000.000.00-3537750.00%
COIN220930C000650002022-09-28 3:58PM EDT65.003.700.000.000.00-6811,6820.00%
COIN220930C000660002022-09-28 3:59PM EDT66.003.070.000.000.00-1,5791,2740.00%
COIN220930C000670002022-09-28 3:59PM EDT67.002.440.000.000.00-7871,1770.00%
COIN220930C000680002022-09-28 3:59PM EDT68.001.940.000.000.00-7758693.13%
COIN220930C000690002022-09-28 3:59PM EDT69.001.530.000.000.00-1,09786212.50%
COIN220930C000700002022-09-28 3:59PM EDT70.001.170.000.000.00-5,0623,00612.50%
COIN220930C000710002022-09-28 3:59PM EDT71.000.860.000.000.00-5981,10825.00%
COIN220930C000720002022-09-28 3:59PM EDT72.000.640.000.000.00-2,73895925.00%
COIN220930C000730002022-09-28 3:59PM EDT73.000.460.000.000.00-4,8851,14025.00%
COIN220930C000740002022-09-28 3:58PM EDT74.000.330.000.000.00-47965025.00%
COIN220930C000750002022-09-28 3:59PM EDT75.000.250.000.000.00-2,2542,45725.00%
COIN220930C000760002022-09-28 3:58PM EDT76.000.170.000.000.00-31449750.00%
COIN220930C000770002022-09-28 3:59PM EDT77.000.130.000.000.00-30499050.00%
COIN220930C000780002022-09-28 3:57PM EDT78.000.100.000.000.00-22458550.00%
COIN220930C000790002022-09-28 3:59PM EDT79.000.090.000.000.00-3273,65750.00%
COIN220930C000800002022-09-28 3:58PM EDT80.000.070.000.000.00-6052,82150.00%
COIN220930C000810002022-09-28 3:59PM EDT81.000.050.000.000.00-19337750.00%
COIN220930C000820002022-09-28 3:50PM EDT82.000.060.000.000.00-7049050.00%
COIN220930C000830002022-09-28 3:59PM EDT83.000.050.000.000.00-24240450.00%
COIN220930C000840002022-09-28 3:26PM EDT84.000.040.000.000.00-1926050.00%
COIN220930C000850002022-09-28 3:59PM EDT85.000.040.000.000.00-14454550.00%
COIN220930C000860002022-09-28 3:52PM EDT86.000.030.000.000.00-2318050.00%
COIN220930C000870002022-09-28 3:39PM EDT87.000.030.000.000.00-1230050.00%
COIN220930C000880002022-09-28 11:37AM EDT88.000.020.000.000.00-541350.00%
COIN220930C000890002022-09-28 2:38PM EDT89.000.020.000.000.00-1414850.00%
COIN220930C000900002022-09-28 3:49PM EDT90.000.030.000.000.00-3359950.00%
COIN220930C000910002022-09-28 3:29PM EDT91.000.020.000.000.00-106350.00%
COIN220930C000920002022-09-28 3:58PM EDT92.000.020.000.000.00-5412050.00%
COIN220930C000930002022-09-28 2:32PM EDT93.000.010.000.000.00-177150.00%
COIN220930C000940002022-09-28 2:15PM EDT94.000.010.000.000.00-13750.00%
COIN220930C000950002022-09-28 12:52PM EDT95.000.010.000.000.00-628650.00%
COIN220930C000960002022-09-26 3:21PM EDT96.000.020.000.000.00-3218350.00%
COIN220930C000970002022-09-26 9:58AM EDT97.000.030.000.000.00-109950.00%
COIN220930C000980002022-09-26 11:47AM EDT98.000.020.000.000.00-95750.00%
COIN220930C000990002022-09-28 10:55AM EDT99.000.010.000.000.00-556850.00%
COIN220930C001000002022-09-27 10:27AM EDT100.000.020.000.000.00-1752050.00%
COIN220930C001010002022-09-26 9:58AM EDT101.000.020.000.000.00-34250.00%
COIN220930C001020002022-09-26 1:41PM EDT102.000.010.000.000.00-5014750.00%
COIN220930C001030002022-09-26 3:36PM EDT103.000.010.000.000.00-629050.00%
COIN220930C001040002022-09-22 3:28PM EDT104.000.010.020.000.00-849209.38%
COIN220930C001050002022-09-28 11:18AM EDT105.000.010.000.000.00-1927350.00%
COIN220930C001100002022-09-28 10:23AM EDT110.000.010.000.000.00-265350.00%
COIN220930C001150002022-09-28 2:32PM EDT115.000.010.000.000.00-2357350.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220930P000400002022-09-28 3:29PM EDT40.000.010.000.000.00-91,01150.00%
COIN220930P000450002022-09-28 3:28PM EDT45.000.010.000.000.00-191,11050.00%
COIN220930P000460002022-09-28 10:28AM EDT46.000.020.000.000.00-14450.00%
COIN220930P000465002022-09-28 12:08PM EDT46.500.010.000.000.00-14150.00%
COIN220930P000470002022-09-28 3:23PM EDT47.000.020.000.000.00-2214150.00%
COIN220930P000475002022-09-28 1:10PM EDT47.500.020.010.000.00-936168.75%
COIN220930P000480002022-09-28 2:50PM EDT48.000.020.000.000.00-169150.00%
COIN220930P000485002022-09-28 2:59PM EDT48.500.020.000.000.00-127350.00%
COIN220930P000490002022-09-28 3:43PM EDT49.000.020.000.000.00-70647150.00%
COIN220930P000495002022-09-28 3:50PM EDT49.500.020.000.000.00-57050.00%
COIN220930P000500002022-09-28 3:56PM EDT50.000.020.000.000.00-5001,40450.00%
COIN220930P000510002022-09-28 3:20PM EDT51.000.030.000.000.00-3830550.00%
COIN220930P000520002022-09-28 3:53PM EDT52.000.040.000.000.00-66387350.00%
COIN220930P000530002022-09-28 3:50PM EDT53.000.050.000.000.00-7421450.00%
COIN220930P000540002022-09-28 3:50PM EDT54.000.040.000.000.00-12466750.00%
COIN220930P000550002022-09-28 3:59PM EDT55.000.060.000.000.00-7803,73850.00%
COIN220930P000560002022-09-28 3:56PM EDT56.000.090.000.000.00-22038750.00%
COIN220930P000570002022-09-28 3:55PM EDT57.000.100.000.000.00-40131850.00%
COIN220930P000580002022-09-28 3:59PM EDT58.000.170.000.000.00-3551,16050.00%
COIN220930P000590002022-09-28 3:59PM EDT59.000.210.000.000.00-54739450.00%
COIN220930P000600002022-09-28 3:59PM EDT60.000.290.000.000.00-5,2744,93850.00%
COIN220930P000610002022-09-28 3:59PM EDT61.000.420.000.000.00-1,0154,09825.00%
COIN220930P000620002022-09-28 3:59PM EDT62.000.570.000.000.00-1,1254,87825.00%
COIN220930P000630002022-09-28 3:59PM EDT63.000.770.000.000.00-77288025.00%
COIN220930P000640002022-09-28 3:59PM EDT64.001.000.000.000.00-2,9621,83712.50%
COIN220930P000650002022-09-28 3:59PM EDT65.001.300.000.000.00-2,4471,95412.50%
COIN220930P000660002022-09-28 3:59PM EDT66.001.700.000.000.00-1,4306356.25%
COIN220930P000670002022-09-28 3:59PM EDT67.002.130.000.000.00-5264691.56%
COIN220930P000680002022-09-28 3:59PM EDT68.002.610.000.000.00-2172050.00%
COIN220930P000690002022-09-28 3:55PM EDT69.003.090.000.000.00-461440.00%
COIN220930P000700002022-09-28 3:46PM EDT70.003.600.000.000.00-4538210.00%
COIN220930P000710002022-09-28 3:45PM EDT71.004.500.000.000.00-433780.00%
COIN220930P000720002022-09-28 2:42PM EDT72.006.300.000.000.00-15910.00%
COIN220930P000730002022-09-28 3:45PM EDT73.005.950.000.000.00-111190.00%
COIN220930P000740002022-09-28 2:19PM EDT74.008.200.000.000.00-51880.00%
COIN220930P000750002022-09-28 3:14PM EDT75.008.500.000.000.00-1824190.00%
COIN220930P000760002022-09-28 12:27PM EDT76.009.650.000.000.00-2870.00%
COIN220930P000770002022-09-28 1:15PM EDT77.0011.100.000.000.00-41210.00%
COIN220930P000780002022-09-27 3:55PM EDT78.0015.240.000.000.00-3990.00%
COIN220930P000790002022-09-28 3:36PM EDT79.0011.650.000.000.00-4550.00%
COIN220930P000800002022-09-28 3:22PM EDT80.0013.250.000.000.00-74470.00%
COIN220930P000810002022-09-28 2:41PM EDT81.0014.900.000.000.00-11230.00%
COIN220930P000820002022-09-27 3:50PM EDT82.0019.150.000.000.00-9750.00%
COIN220930P000830002022-09-27 12:58PM EDT83.0020.430.000.000.00-1480.00%
COIN220930P000840002022-09-28 10:24AM EDT84.0018.410.000.000.00-1190.00%
COIN220930P000850002022-09-28 3:34PM EDT85.0017.600.000.000.00-90840.00%
COIN220930P000860002022-09-28 1:53PM EDT86.0020.780.000.000.00-1490.00%
COIN220930P000870002022-09-28 12:20PM EDT87.0020.000.000.000.00-3410.00%
COIN220930P000880002022-09-28 10:17AM EDT88.0022.780.000.000.00-1190.00%
COIN220930P000890002022-09-26 2:10PM EDT89.0025.620.000.000.00-190.00%
COIN220930P000900002022-09-27 1:55PM EDT90.0027.670.000.000.00-10170.00%
COIN220930P000910002022-09-09 9:59AM EDT91.0016.050.000.000.00-1180.00%
COIN220930P000920002022-09-26 1:56PM EDT92.0028.950.000.000.00-2170.00%
COIN220930P000930002022-08-18 1:52PM EDT93.0018.2518.8520.200.00-2110.00%
COIN220930P000940002022-08-16 10:43AM EDT94.0017.9515.6017.500.00-210.00%
COIN220930P000950002022-09-16 12:30PM EDT95.0021.470.000.000.00-1140.00%
COIN220930P000960002022-09-21 3:27PM EDT96.0026.520.000.000.00-1150.00%
COIN220930P000970002022-08-19 11:30AM EDT97.0026.6522.4524.000.00-3110.00%
COIN220930P000980002022-09-16 3:10PM EDT98.0023.720.000.000.00--60.00%
COIN220930P000990002022-09-13 3:46PM EDT99.0025.000.000.000.00-1280.00%
COIN220930P001000002022-09-22 3:19PM EDT100.0036.500.000.000.00-120.00%
COIN220930P001020002022-08-19 11:39AM EDT102.0030.5027.3028.950.00-440.00%
COIN220930P001030002022-09-15 2:01PM EDT103.0025.610.000.000.00--00.00%
COIN220930P001050002022-09-26 2:47PM EDT105.0042.500.000.000.00-540.00%
COIN220930P001100002022-09-23 9:56AM EDT110.0048.850.000.000.00-100.00%
COIN220930P001150002022-08-30 1:05PM EDT115.0050.000.000.000.00-200.00%