Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.14+0.16 (+0.21%)
At close: 04:00PM EDT
75.24 +0.10 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230324C000250002023-03-17 9:32AM EDT25.0045.6949.8550.550.00-22445.31%
COIN230324C000300002023-03-10 1:54PM EDT30.0023.9544.8045.550.00-15351.56%
COIN230324C000350002023-02-23 10:38AM EDT35.0027.4639.8040.600.00--0315.63%
COIN230324C000360002023-03-16 11:45AM EDT36.0029.0038.8039.550.00--5285.94%
COIN230324C000365002023-03-15 12:15PM EDT36.5027.3538.3039.000.00--11243.75%
COIN230324C000370002023-03-20 11:29AM EDT37.0039.0037.8038.55+16.20+71.05%314275.00%
COIN230324C000375002023-03-20 11:29AM EDT37.5038.5037.3038.10+11.20+41.03%740289.84%
COIN230324C000380002023-03-13 1:44PM EDT38.0021.9036.8537.650.00--10309.38%
COIN230324C000385002023-03-13 10:38AM EDT38.5018.6536.3037.200.00--7304.69%
COIN230324C000390002023-03-13 11:35AM EDT39.0020.7035.8036.550.00--1256.25%
COIN230324C000395002023-03-15 2:33PM EDT39.5024.9135.3536.100.00--3282.81%
COIN230324C000400002023-03-20 3:25PM EDT40.0034.9134.7535.50-0.89-2.49%112352.73%
COIN230324C000405002023-03-13 3:42PM EDT40.5019.5534.2535.000.00--5346.88%
COIN230324C000410002023-03-16 11:04AM EDT41.0023.3533.6534.600.00--10358.20%
COIN230324C000415002023-03-15 1:52PM EDT41.5021.7533.3034.200.00--3273.44%
COIN230324C000420002023-03-20 2:31PM EDT42.0033.3032.8533.65+10.45+45.73%312268.75%
COIN230324C000425002023-03-16 1:16PM EDT42.5023.0532.3033.050.00--10225.00%
COIN230324C000430002023-03-17 12:08PM EDT43.0030.2831.7532.600.00-122221.88%
COIN230324C000435002023-03-16 11:37AM EDT43.5021.7531.3532.100.00--21244.53%
COIN230324C000440002023-03-16 11:04AM EDT44.0032.4530.8031.55+12.00+58.68%2712212.50%
COIN230324C000445002023-03-20 9:30AM EDT44.5031.9530.3031.10+10.60+49.65%2725224.22%
COIN230324C000450002023-03-20 10:19AM EDT45.0029.3529.8530.50-1.60-5.17%9233204.69%
COIN230324C000455002023-03-17 12:54PM EDT45.5028.0029.3530.050.00-35215.63%
COIN230324C000460002023-03-17 3:52PM EDT46.0030.0928.9029.600.00-18117230.47%
COIN230324C000465002023-03-16 11:36AM EDT46.5018.4528.3029.100.00--12207.03%
COIN230324C000470002023-03-15 10:22AM EDT47.0019.2527.7528.550.00-38165.63%
COIN230324C000475002023-03-16 3:54PM EDT47.5020.5027.3528.050.00--2198.44%
COIN230324C000480002023-03-20 1:36PM EDT48.0026.6526.8027.60+8.17+44.21%116194.53%
COIN230324C000485002023-03-17 9:41AM EDT48.5021.9526.3027.100.00-36190.63%
COIN230324C000490002023-03-20 9:49AM EDT49.0025.7525.8026.60+2.10+8.88%120186.72%
COIN230324C000495002023-03-15 2:55PM EDT49.5016.3525.3526.050.00--19182.81%
COIN230324C000500002023-03-20 3:11PM EDT50.0025.3824.8525.50+0.90+3.68%27129166.41%
COIN230324C000510002023-03-20 1:38PM EDT51.0023.6723.9524.50-1.63-6.44%732180.08%
COIN230324C000520002023-03-20 3:11PM EDT52.0023.4022.9523.50-0.75-3.11%8145171.88%
COIN230324C000530002023-03-20 11:38AM EDT53.0022.2021.9522.55+0.85+3.98%386171.09%
COIN230324C000540002023-03-20 2:19PM EDT54.0020.9021.0021.55-1.19-5.39%3117168.75%
COIN230324C000550002023-03-20 2:19PM EDT55.0019.9520.0020.50-1.13-5.36%86431155.47%
COIN230324C000560002023-03-20 2:31PM EDT56.0019.4519.0019.55+0.03+0.15%4462153.13%
COIN230324C000570002023-03-20 3:48PM EDT57.0018.4518.1518.60-0.96-4.95%10258161.33%
COIN230324C000580002023-03-20 3:51PM EDT58.0017.4817.2017.70-1.40-7.42%7256162.30%
COIN230324C000590002023-03-20 3:14PM EDT59.0016.5116.2016.70-0.69-4.01%20290153.52%
COIN230324C000600002023-03-20 3:55PM EDT60.0015.4715.3015.80-0.80-4.92%95958154.88%
COIN230324C000610002023-03-20 2:58PM EDT61.0014.7414.3514.80-1.11-7.00%11591148.24%
COIN230324C000620002023-03-20 3:06PM EDT62.0014.4513.4013.90+0.31+2.19%129402145.31%
COIN230324C000630002023-03-20 3:51PM EDT63.0012.8612.5012.95-1.44-10.07%10331141.60%
COIN230324C000640002023-03-20 3:19PM EDT64.0012.0011.6012.10-1.25-9.43%23394140.43%
COIN230324C000650002023-03-20 3:29PM EDT65.0010.8710.8011.30-0.73-6.29%2461,211142.19%
COIN230324C000660002023-03-20 2:40PM EDT66.0010.069.9510.40-0.84-7.71%39752138.57%
COIN230324C000670002023-03-20 1:06PM EDT67.009.259.259.65-1.45-13.55%24292141.02%
COIN230324C000680002023-03-20 3:59PM EDT68.008.758.458.85-0.75-7.89%307643138.57%
COIN230324C000690002023-03-20 3:47PM EDT69.008.007.708.10-0.75-8.57%88417137.21%
COIN230324C000700002023-03-20 3:59PM EDT70.007.267.007.30-0.69-8.68%3792,758134.62%
COIN230324C000710002023-03-20 3:59PM EDT71.006.516.356.65-0.92-12.38%117507134.57%
COIN230324C000720002023-03-20 3:59PM EDT72.005.905.706.05-1.10-15.71%244657134.08%
COIN230324C000730002023-03-20 3:54PM EDT73.005.255.105.45-1.05-16.67%4551,127133.20%
COIN230324C000740002023-03-20 3:59PM EDT74.004.704.554.85-1.03-17.98%1,084855131.93%
COIN230324C000750002023-03-20 3:59PM EDT75.004.184.054.25-1.00-19.31%5,1192,510130.22%
COIN230324C000760002023-03-20 3:59PM EDT76.003.753.603.75-1.00-21.05%4,048749129.69%
COIN230324C000770002023-03-20 3:59PM EDT77.003.203.153.35-1.12-25.93%2,685639129.59%
COIN230324C000780002023-03-20 3:59PM EDT78.002.872.762.92-1.03-26.41%1,504622128.71%
COIN230324C000790002023-03-20 3:57PM EDT79.002.542.412.60-0.96-27.43%1,187351129.15%
COIN230324C000800002023-03-20 3:59PM EDT80.002.202.152.20-1.00-31.25%9,5623,827128.61%
COIN230324C000810002023-03-20 3:57PM EDT81.001.911.821.96-0.99-34.14%1,534988128.47%
COIN230324C000820002023-03-20 3:59PM EDT82.001.681.601.71-1.04-38.24%2,240834129.10%
COIN230324C000830002023-03-20 3:59PM EDT83.001.471.401.52-0.95-39.26%682327130.22%
COIN230324C000840002023-03-20 3:56PM EDT84.001.261.201.30-0.92-42.20%960489129.79%
COIN230324C000850002023-03-20 3:59PM EDT85.001.081.051.13-0.90-45.45%3,404984130.47%
COIN230324C000860002023-03-20 3:59PM EDT86.000.990.910.99-0.79-44.38%990533131.25%
COIN230324C000870002023-03-20 3:58PM EDT87.000.850.800.86-0.79-48.17%848296132.13%
COIN230324C000880002023-03-20 3:58PM EDT88.000.750.690.75-0.73-49.32%1,353791132.81%
COIN230324C000890002023-03-20 3:45PM EDT89.000.660.610.66-0.67-50.38%586485134.08%
COIN230324C000900002023-03-20 3:59PM EDT90.000.560.530.58-0.63-52.94%5,1317,820134.96%
COIN230324C000910002023-03-20 3:52PM EDT91.000.520.470.51-0.57-52.29%250282136.33%
COIN230324C000920002023-03-20 3:49PM EDT92.000.450.410.45-0.56-55.45%245505137.31%
COIN230324C000930002023-03-20 3:57PM EDT93.000.390.360.40-0.54-58.06%289195138.67%
COIN230324C000940002023-03-20 3:02PM EDT94.000.410.310.36-0.43-51.19%147221139.65%
COIN230324C000950002023-03-20 3:59PM EDT95.000.310.300.32-0.47-60.26%9411,648142.38%
COIN230324C001000002023-03-20 3:57PM EDT100.000.190.160.19-0.32-62.75%2,9422,479148.63%
COIN230324C001050002023-03-20 3:54PM EDT105.000.110.100.12-0.22-66.67%554495156.64%
COIN230324C001100002023-03-20 3:51PM EDT110.000.070.060.08-0.17-70.83%1,440768163.28%
COIN230324C001150002023-03-20 3:28PM EDT115.000.070.040.06-0.12-63.16%367374171.88%
COIN230324C001200002023-03-20 3:58PM EDT120.000.040.020.04-0.09-69.23%395517175.00%
COIN230324C001250002023-03-20 3:31PM EDT125.000.030.000.05-0.08-72.73%225916184.38%
COIN230324C001300002023-03-20 3:49PM EDT130.000.010.010.03-0.09-90.00%7311,691193.75%
COIN230324C001350002023-03-20 2:44PM EDT135.000.020.010.02-0.05-71.43%226616198.44%
COIN230324C001400002023-03-20 2:35PM EDT140.000.020.010.02-0.02-50.00%136207209.38%
COIN230324C001450002023-03-20 10:44AM EDT145.000.020.000.02-0.02-50.00%6740212.50%
COIN230324C001500002023-03-20 3:16PM EDT150.000.010.000.02-0.03-75.00%108338221.88%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230324P000200002023-03-20 9:50AM EDT20.000.010.000.010.00-101,791412.50%
COIN230324P000250002023-03-20 10:00AM EDT25.000.010.000.01-0.01-50.00%122,194350.00%
COIN230324P000300002023-03-20 3:55PM EDT30.000.010.000.01-0.02-66.67%3031,682287.50%
COIN230324P000350002023-03-20 3:08PM EDT35.000.020.010.04-0.01-33.33%8715,291284.38%
COIN230324P000360002023-03-17 3:18PM EDT36.000.040.000.030.00-24132259.38%
COIN230324P000365002023-03-20 12:51PM EDT36.500.010.010.03-0.03-75.00%448262.50%
COIN230324P000370002023-03-20 10:17AM EDT37.000.020.000.03-0.03-60.00%2038250.00%
COIN230324P000375002023-03-20 10:19AM EDT37.500.020.000.03-0.02-50.00%2123246.88%
COIN230324P000380002023-03-20 9:40AM EDT38.000.040.010.02-0.01-20.00%97431243.75%
COIN230324P000385002023-03-17 3:36PM EDT38.500.050.010.020.00-1624237.50%
COIN230324P000390002023-03-20 2:41PM EDT39.000.020.010.02-0.04-66.67%14578234.38%
COIN230324P000395002023-03-17 11:51AM EDT39.500.060.010.020.00-5073228.13%
COIN230324P000400002023-03-20 3:55PM EDT40.000.020.010.03-0.04-66.67%3222,154231.25%
COIN230324P000405002023-03-20 3:11PM EDT40.500.020.010.02-0.05-71.43%557221.88%
COIN230324P000410002023-03-20 1:52PM EDT41.000.020.010.03-0.06-75.00%2670225.00%
COIN230324P000415002023-03-20 11:24AM EDT41.500.020.010.03-0.06-75.00%674218.75%
COIN230324P000420002023-03-20 11:07AM EDT42.000.030.020.03-0.06-66.67%7103221.88%
COIN230324P000425002023-03-20 10:15AM EDT42.500.030.020.03-0.07-70.00%812217.19%
COIN230324P000430002023-03-20 2:42PM EDT43.000.020.020.03-0.07-77.78%89241212.50%
COIN230324P000435002023-03-20 10:03AM EDT43.500.050.030.03-0.05-50.00%526214.06%
COIN230324P000440002023-03-20 1:45PM EDT44.000.030.020.04-0.09-75.00%4356209.38%
COIN230324P000445002023-03-20 1:56PM EDT44.500.030.020.04-0.09-75.00%1757204.69%
COIN230324P000450002023-03-20 3:20PM EDT45.000.040.030.04-0.07-63.64%189971204.69%
COIN230324P000455002023-03-20 12:18PM EDT45.500.040.030.04-0.08-66.67%95161201.56%
COIN230324P000460002023-03-20 3:55PM EDT46.000.040.030.04-0.09-69.23%90368196.88%
COIN230324P000465002023-03-20 12:48PM EDT46.500.040.030.05-0.11-73.33%1777196.88%
COIN230324P000470002023-03-20 1:45PM EDT47.000.050.030.05-0.11-68.75%84694192.19%
COIN230324P000475002023-03-20 1:26PM EDT47.500.050.040.05-0.10-66.67%6372191.41%
COIN230324P000480002023-03-20 2:52PM EDT48.000.050.040.06-0.12-70.59%38310189.84%
COIN230324P000485002023-03-20 2:52PM EDT48.500.050.050.06-0.13-72.22%114193188.28%
COIN230324P000490002023-03-20 3:57PM EDT49.000.060.050.07-0.13-68.42%413435186.72%
COIN230324P000495002023-03-20 2:22PM EDT49.500.080.050.07-0.13-61.90%12524182.81%
COIN230324P000500002023-03-20 3:57PM EDT50.000.070.070.08-0.15-68.18%1,2813,839184.38%
COIN230324P000510002023-03-20 3:52PM EDT51.000.070.070.09-0.19-73.08%2051,128178.13%
COIN230324P000520002023-03-20 3:58PM EDT52.000.100.080.10-0.20-66.67%335597173.44%
COIN230324P000530002023-03-20 3:59PM EDT53.000.110.100.12-0.22-66.67%1521,199171.09%
COIN230324P000540002023-03-20 3:10PM EDT54.000.140.120.14-0.24-63.16%490622167.97%
COIN230324P000550002023-03-20 3:59PM EDT55.000.160.150.16-0.27-62.79%1,2002,298164.84%
COIN230324P000560002023-03-20 3:22PM EDT56.000.190.180.20-0.31-62.00%674428162.89%
COIN230324P000570002023-03-20 3:13PM EDT57.000.260.210.24-0.31-54.39%186514159.77%
COIN230324P000580002023-03-20 3:56PM EDT58.000.260.260.28-0.37-58.73%359993157.42%
COIN230324P000590002023-03-20 3:56PM EDT59.000.320.310.34-0.42-56.76%354705155.27%
COIN230324P000600002023-03-20 3:59PM EDT60.000.380.370.41-0.48-55.81%2,8052,589153.13%
COIN230324P000610002023-03-20 3:56PM EDT61.000.460.450.48-0.52-53.06%619907150.78%
COIN230324P000620002023-03-20 3:58PM EDT62.000.540.540.58-0.55-50.46%7681,468149.22%
COIN230324P000630002023-03-20 3:59PM EDT63.000.650.630.69-0.65-50.00%1,4611,220146.88%
COIN230324P000640002023-03-20 3:58PM EDT64.000.780.770.82-0.69-46.94%6421,215145.70%
COIN230324P000650002023-03-20 3:59PM EDT65.000.910.910.95-0.76-45.51%3,6004,614143.36%
COIN230324P000660002023-03-20 3:59PM EDT66.001.141.071.16-0.75-39.68%6591,012142.58%
COIN230324P000670002023-03-20 3:59PM EDT67.001.271.281.35-0.89-41.20%499322141.31%
COIN230324P000680002023-03-20 3:59PM EDT68.001.491.501.58-0.95-38.93%663487139.89%
COIN230324P000690002023-03-20 3:56PM EDT69.001.791.761.85-0.96-34.91%656410138.97%
COIN230324P000700002023-03-20 3:59PM EDT70.002.052.042.14-1.02-33.22%6,4142,366137.60%
COIN230324P000710002023-03-20 3:58PM EDT71.002.352.362.47-1.15-32.86%601376136.52%
COIN230324P000720002023-03-20 3:53PM EDT72.002.752.722.84-1.15-29.49%1,663864135.64%
COIN230324P000730002023-03-20 3:59PM EDT73.003.103.103.25-1.21-28.07%6,661532134.52%
COIN230324P000740002023-03-20 3:57PM EDT74.003.503.553.70-1.27-26.62%2,196521134.03%
COIN230324P000750002023-03-20 3:59PM EDT75.004.054.004.20-1.30-24.30%3,000992133.11%
COIN230324P000760002023-03-20 3:55PM EDT76.004.604.554.70-1.23-21.10%1,376284132.57%
COIN230324P000770002023-03-20 3:35PM EDT77.005.205.105.30-1.15-18.11%77567132.47%
COIN230324P000780002023-03-20 3:48PM EDT78.005.725.605.90-1.11-16.25%46640130.37%
COIN230324P000790002023-03-20 3:50PM EDT79.006.406.256.60-1.30-16.88%1,209271131.15%
COIN230324P000800002023-03-20 3:54PM EDT80.007.146.907.25-1.17-14.08%23585129.98%
COIN230324P000810002023-03-20 2:48PM EDT81.007.707.607.95-0.74-8.77%194129.39%
COIN230324P000820002023-03-20 11:07AM EDT82.008.608.408.70-0.95-9.95%1627130.37%
COIN230324P000830002023-03-20 2:35PM EDT83.009.709.209.50-0.15-1.52%1419131.45%
COIN230324P000840002023-03-20 1:11PM EDT84.0010.259.9510.30-1.40-12.02%5315130.47%
COIN230324P000850002023-03-20 10:26AM EDT85.0010.4010.8011.15-0.81-7.23%2125131.64%
COIN230324P000860002023-03-20 12:21PM EDT86.0013.0011.6012.05+0.16+1.25%215131.98%
COIN230324P000870002023-03-17 2:10PM EDT87.0014.2012.4513.000.00-514133.98%
COIN230324P000880002023-03-20 1:51PM EDT88.0014.2013.4013.90-0.60-4.05%121136.62%
COIN230324P000890002023-03-14 9:33AM EDT89.0024.2514.3014.750.00-1521135.94%
COIN230324P000900002023-03-20 3:54PM EDT90.0015.4515.2015.70-1.10-6.65%1016137.31%
COIN230324P000910002023-03-17 3:23PM EDT91.0017.0716.0516.65+0.92+5.70%17136.33%
COIN230324P000920002023-03-17 3:23PM EDT92.0017.9717.0517.60+0.94+5.52%34140.04%
COIN230324P000930002023-03-17 12:21PM EDT93.0019.6518.0518.500.00-37141.50%
COIN230324P000940002023-03-10 12:13PM EDT94.0039.0518.9019.450.00--3137.89%
COIN230324P000950002023-03-20 9:41AM EDT95.0019.6519.8520.35-13.05-39.91%13134.96%
COIN230324P001000002023-03-20 3:58PM EDT100.0024.9024.7525.35+0.40+1.63%11424150.78%
COIN230324P001050002023-03-02 11:55AM EDT105.0045.6229.6530.300.00--1157.81%
COIN230324P001100002023-03-01 3:37PM EDT110.0046.5534.5535.250.00--0152.34%
COIN230324P001200002023-03-17 3:52PM EDT120.0044.1544.4545.300.00-44162.50%
COIN230324P001300002023-02-23 11:57AM EDT130.0068.4554.5055.250.00--1187.50%
COIN230324P001400002023-03-06 11:47AM EDT140.0071.4564.4065.200.00--0308.98%