Canada Markets open in 2 hrs 45 mins

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.16-5.21 (-8.49%)
At close: 04:00PM EST
55.95 -0.21 (-0.37%)
Pre-Market: 06:44AM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230317C000300002022-08-08 2:04PM EST30.0068.3254.5558.350.00-2100.00%
COIN230317C000350002022-08-10 9:07AM EST35.0058.3551.2053.90+2.35+4.20%3103979.98%
COIN230317C000400002022-08-09 11:40AM EST40.0052.2547.3049.550.00-421784.13%
COIN230317C000450002022-08-10 11:17AM EST45.0051.6543.8545.95-1.24-2.34%415684.28%
COIN230317C000500002022-08-10 12:29PM EST50.0047.0540.2543.90+24.90+112.42%-15626.66%
COIN230317C000550002022-08-05 9:16AM EST55.0050.0036.7039.150.00-25550.93%
COIN230317C000600002022-08-11 9:20AM EST60.0044.5035.0036.45-5.10-10.28%110524.17%
COIN230317C000650002022-08-11 1:33PM EST65.0033.0032.1033.00-8.80-21.05%228482.81%
COIN230317C000700002022-08-05 1:01PM EST70.0035.6229.6030.750.00-217458.06%
COIN230317C000750002022-08-09 2:56PM EST75.0030.2327.3528.300.00-1731435.03%
COIN230317C000800002022-08-11 11:43AM EST80.0027.2725.1526.45-1.23-4.32%219417.63%
COIN230317C000850002022-08-11 10:46AM EST85.0026.0023.3524.40-1.00-3.70%37401.93%
COIN230317C000900002022-08-11 12:27PM EST90.0023.2921.3022.40-1.20-4.90%673385.01%
COIN230317C000950002022-08-11 11:44AM EST95.0021.6519.7520.90-0.85-3.78%258374.68%
COIN230317C001000002022-08-11 1:35PM EST100.0018.7618.3519.30-1.74-8.49%397364.40%
COIN230317C001050002022-08-11 11:39AM EST105.0018.3516.9017.80-1.10-5.66%527354.10%
COIN230317C001100002022-08-11 11:59AM EST110.0017.2015.5516.45-0.86-4.76%22223345.02%
COIN230317C001150002022-08-11 11:06AM EST115.0015.5514.1515.20-5.94-27.64%310335.86%
COIN230317C001200002022-08-10 1:54PM EST120.0016.3513.2514.05+0.86+5.55%1576330.01%
COIN230317C001250002022-08-10 2:57PM EST125.0016.6012.3513.05+2.44+17.23%2514324.66%
COIN230317C001300002022-08-11 9:35AM EST130.0015.0011.4012.05+1.20+8.70%29318.55%
COIN230317C001350002022-08-05 12:12PM EST135.0014.1510.6011.250.00--239314.21%
COIN230317C001450002022-08-11 12:05PM EST145.009.919.159.70-0.34-3.32%358305.54%
COIN230317C001500002022-08-11 12:16PM EST150.009.178.459.00-1.03-10.10%1019301.22%
COIN230317C001550002022-08-05 10:10AM EST155.0010.807.858.300.00--1297.17%
COIN230317C001600002022-08-11 10:14AM EST160.009.007.307.85+9.00-40294.80%
COIN230317C001700002022-08-11 11:13AM EST170.006.656.306.75-2.00-23.12%25288.23%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230317P000300002022-08-10 2:28PM EST30.002.863.153.45-0.44-13.33%1499210.50%
COIN230317P000350002022-08-11 1:37PM EST35.004.454.304.50+0.12+2.77%312195.78%
COIN230317P000400002022-08-11 9:12AM EST40.004.705.555.95-0.55-10.48%112183.50%
COIN230317P000450002022-08-11 9:28AM EST45.006.457.057.45-0.80-11.03%134171.00%
COIN230317P000500002022-08-11 11:54AM EST50.008.768.759.25+0.01+0.11%326159.59%
COIN230317P000550002022-08-10 1:02PM EST55.009.6010.7011.20-0.93-8.83%231148.05%
COIN230317P000600002022-08-11 10:07AM EST60.0012.0812.8013.25+0.93+8.34%10122135.06%
COIN230317P000650002022-08-11 10:04AM EST65.0013.9015.1015.70-0.85-5.76%151122.24%
COIN230317P000700002022-08-11 12:25PM EST70.0017.3717.5518.00+0.24+1.40%5013104.61%
COIN230317P000750002022-08-11 10:47AM EST75.0019.5020.1520.60-0.34-1.71%2715781.15%
COIN230317P000800002022-08-11 12:56PM EST80.0023.0022.8523.60+3.28+16.63%20350.00%
COIN230317P000850002022-08-10 1:25PM EST85.0023.6525.9526.60-15.17-39.08%26400.00%
COIN230317P000900002022-08-11 11:39AM EST90.0028.3428.9529.70+1.17+4.31%8150.00%
COIN230317P000950002022-08-10 9:20AM EST95.0030.3532.1533.20+2.40+8.59%6370.00%
COIN230317P001000002022-08-10 2:44PM EST100.0031.3535.5536.35-3.50-10.04%2150.00%
COIN230317P001050002022-08-11 9:10AM EST105.0034.3039.1539.90-1.60-4.46%12510.00%
COIN230317P001100002022-08-10 12:33PM EST110.0039.8142.5543.65-1.09-2.67%330.00%
COIN230317P001150002022-08-05 12:11PM EST115.0043.0546.2547.300.00--20.00%
COIN230317P001200002022-08-11 8:30AM EST120.0042.7550.2551.20-1.47-3.32%140.00%
COIN230317P001250002022-08-10 12:59PM EST125.0050.3354.3055.30+2.03+4.20%-20.00%
COIN230317P001300002022-08-10 2:44PM EST130.0052.5057.9559.25+52.50--20.00%
COIN230317P001450002022-08-11 9:31AM EST145.0065.2970.4071.60-1.97-2.93%1010.00%
COIN230317P001500002022-08-08 9:43AM EST150.0065.0474.6075.650.00--30.00%
COIN230317P001650002022-08-09 9:22AM EST165.0084.2087.8088.900.00-210.00%
COIN230317P001700002022-08-10 2:46PM EST170.0085.0591.8093.70-3.65-4.11%2810.00%