Canada markets close in 1 hour 21 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.24-3.18 (-4.27%)
As of 02:39PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230922C000400002023-09-12 3:44PM EDT40.0041.1030.9531.400.00--1570.31%
COIN230922C000450002023-09-15 2:19PM EDT45.0036.0025.8526.500.00--1509.38%
COIN230922C000500002023-09-21 12:09PM EDT50.0023.9221.0521.400.00-64372.66%
COIN230922C000510002023-09-21 12:49PM EDT51.0023.0520.1520.400.00-12281.25%
COIN230922C000520002023-09-21 12:02PM EDT52.0022.5518.9519.40+0.05+0.22%135337.50%
COIN230922C000530002023-09-21 1:52PM EDT53.0021.4518.1518.300.00-37271.88%
COIN230922C000540002023-09-22 10:10AM EDT54.0021.0017.1517.50-4.85-18.76%312271.09%
COIN230922C000550002023-09-21 3:41PM EDT55.0019.5215.9016.500.00-107315.63%
COIN230922C000560002023-09-21 1:52PM EDT56.0018.4514.9015.500.00-54297.66%
COIN230922C000570002023-09-19 1:39PM EDT57.0023.8514.0014.300.00-115212.50%
COIN230922C000580002023-09-22 10:27AM EDT58.0016.7513.1513.60+0.50+3.08%12228.91%
COIN230922C000590002023-09-22 10:27AM EDT59.0015.7512.0512.45+0.95+6.42%115143.75%
COIN230922C000600002023-09-22 12:21PM EDT60.0013.0211.0011.35-1.38-9.58%524189.84%
COIN230922C000610002023-09-22 12:36PM EDT61.0012.0010.1010.30-6.45-34.96%18156.25%
COIN230922C000620002023-09-21 10:53AM EDT62.0012.309.009.300.00-1012142.19%
COIN230922C000630002023-09-21 12:16PM EDT63.0011.108.108.300.00-37128.13%
COIN230922C000640002023-09-22 11:31AM EDT64.0010.057.107.25-0.05-0.50%1021387.50%
COIN230922C000650002023-09-22 12:36PM EDT65.008.006.206.50-1.60-16.67%4218114.06%
COIN230922C000660002023-09-21 2:18PM EDT66.008.855.055.350.00-81298.83%
COIN230922C000670002023-09-22 1:44PM EDT67.004.804.154.40-2.05-29.93%63565.63%
COIN230922C000680002023-09-22 1:51PM EDT68.004.003.253.40-2.05-33.88%95163.67%
COIN230922C000690002023-09-22 1:36PM EDT69.003.352.132.31-2.40-41.74%1810045.70%
COIN230922C000700002023-09-22 2:23PM EDT70.001.281.191.36-3.42-72.77%42534235.35%
COIN230922C000710002023-09-22 2:23PM EDT71.000.540.510.56-3.31-85.97%3004428.91%
COIN230922C000720002023-09-22 2:24PM EDT72.000.100.100.12-2.39-95.98%5975525.78%
COIN230922C000730002023-09-22 2:20PM EDT73.000.020.010.02-1.98-99.00%2,65016827.74%
COIN230922C000740002023-09-22 2:19PM EDT74.000.010.000.01-1.31-99.24%2,68066235.94%
COIN230922C000750002023-09-22 2:21PM EDT75.000.010.000.01-0.81-98.78%4,36687545.31%
COIN230922C000760002023-09-22 2:21PM EDT76.000.010.000.02-0.49-98.00%1,94283156.25%
COIN230922C000770002023-09-22 1:59PM EDT77.000.010.000.01-0.23-95.83%2,19897059.38%
COIN230922C000780002023-09-22 1:18PM EDT78.000.020.000.01-0.15-88.24%9331,11168.75%
COIN230922C000790002023-09-22 11:51AM EDT79.000.020.000.01-0.08-80.00%1,8361,70178.13%
COIN230922C000800002023-09-22 1:09PM EDT80.000.010.000.01-0.05-83.33%7253,69284.38%
COIN230922C000810002023-09-22 2:19PM EDT81.000.010.000.01-0.02-66.67%2062,34193.75%
COIN230922C000820002023-09-22 2:01PM EDT82.000.010.000.01-0.02-66.67%1301,979100.00%
COIN230922C000830002023-09-22 12:33PM EDT83.000.010.000.01-0.01-50.00%3021,976109.38%
COIN230922C000840002023-09-22 2:13PM EDT84.000.010.000.010.00-1312,805118.75%
COIN230922C000850002023-09-22 1:03PM EDT85.000.010.000.010.00-2383,822125.00%
COIN230922C000860002023-09-22 1:12PM EDT86.000.010.000.010.00-305,054131.25%
COIN230922C000870002023-09-22 1:24PM EDT87.000.020.000.01+0.01+100.00%603,265137.50%
COIN230922C000880002023-09-22 1:11PM EDT88.000.010.000.010.00-731,736143.75%
COIN230922C000890002023-09-22 1:54PM EDT89.000.010.000.010.00-192,152150.00%
COIN230922C000900002023-09-22 2:12PM EDT90.000.010.000.010.00-488,204156.25%
COIN230922C000910002023-09-22 12:47PM EDT91.000.010.000.010.00-21650168.75%
COIN230922C000920002023-09-22 10:01AM EDT92.000.010.000.010.00-50866175.00%
COIN230922C000930002023-09-21 10:58AM EDT93.000.010.000.010.00-12422181.25%
COIN230922C000940002023-09-22 11:08AM EDT94.000.010.000.010.00-5760187.50%
COIN230922C000950002023-09-22 2:03PM EDT95.000.010.000.010.00-2191,557193.75%
COIN230922C000960002023-09-21 10:05AM EDT96.000.010.000.010.00-36289196.88%
COIN230922C000970002023-09-22 2:14PM EDT97.000.010.000.010.00-5231206.25%
COIN230922C000980002023-09-21 9:55AM EDT98.000.010.000.020.00-15158225.00%
COIN230922C000990002023-09-20 3:55PM EDT99.000.010.000.02-0.02-66.67%4219231.25%
COIN230922C001000002023-09-22 11:07AM EDT100.000.010.000.010.00-43,048225.00%
COIN230922C001010002023-09-22 10:26AM EDT101.000.010.000.020.00-1893243.75%
COIN230922C001020002023-09-22 12:47PM EDT102.000.010.000.020.00-1090250.00%
COIN230922C001030002023-09-22 11:07AM EDT103.000.010.000.01-0.01-50.00%2140237.50%
COIN230922C001040002023-09-22 11:08AM EDT104.000.010.000.010.00-251243.75%
COIN230922C001050002023-09-22 11:22AM EDT105.000.010.000.030.00-1682278.13%
COIN230922C001060002023-09-18 3:37PM EDT106.000.020.000.030.00-1281284.38%
COIN230922C001070002023-09-18 1:23PM EDT107.000.010.000.030.00-40147290.63%
COIN230922C001080002023-09-12 2:50PM EDT108.000.060.000.030.00--22296.88%
COIN230922C001090002023-09-18 9:52AM EDT109.000.040.000.030.00-151300.00%
COIN230922C001100002023-09-21 10:36AM EDT110.000.020.000.060.00-4827331.25%
COIN230922C001150002023-09-18 3:29PM EDT115.000.010.000.010.00-13174300.00%
COIN230922C001200002023-09-21 10:12AM EDT120.000.010.000.010.00-1463325.00%
COIN230922C001250002023-09-20 1:37PM EDT125.000.010.000.010.00-188350.00%
COIN230922C001300002023-09-14 3:49PM EDT130.000.010.000.010.00-469375.00%
COIN230922C001350002023-09-13 3:50PM EDT135.000.010.000.160.00-624517.19%
COIN230922C001400002023-09-07 9:37AM EDT140.000.010.000.160.00-250317540.63%
COIN230922C001450002023-09-14 11:11AM EDT145.000.010.000.160.00-56564.06%
COIN230922C001500002023-08-29 10:46AM EDT150.000.120.000.160.00-36587.50%
COIN230922C001550002023-09-07 12:32PM EDT155.000.020.000.180.00--5617.19%
COIN230922C001600002023-08-11 10:39AM EDT160.000.180.000.120.00--4609.38%
COIN230922C001650002023-08-16 2:07PM EDT165.000.070.000.040.00-112562.50%
COIN230922C001700002023-09-11 2:44PM EDT170.000.010.000.010.00-16400512.50%
COIN230922C001750002023-09-22 1:49PM EDT175.000.01-0.02-0.02-66.67%127127593.75%
COIN230922C001800002023-09-18 9:36AM EDT180.000.010.000.010.00-123550.00%
PutsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN230922P000200002023-09-08 10:23AM EDT20.000.010.000.020.00-126850.00%
COIN230922P000300002023-09-06 2:03PM EDT30.000.020.000.010.00-2020550.00%
COIN230922P000350002023-09-01 1:37PM EDT35.000.050.000.010.00-22450.00%
COIN230922P000400002023-09-15 1:00PM EDT40.000.010.000.010.00-686375.00%
COIN230922P000450002023-09-15 10:11AM EDT45.000.010.000.010.00-1151300.00%
COIN230922P000500002023-09-21 10:18AM EDT50.000.010.000.010.00-3297237.50%
COIN230922P000510002023-09-13 1:58PM EDT51.000.010.000.010.00-149225.00%
COIN230922P000520002023-09-19 12:34PM EDT52.000.010.000.010.00-372212.50%
COIN230922P000530002023-09-21 3:42PM EDT53.000.010.000.010.00-1139200.00%
COIN230922P000540002023-09-21 3:47PM EDT54.000.010.000.010.00-18187.50%
COIN230922P000550002023-09-21 3:34PM EDT55.000.010.000.010.00-1487175.00%
COIN230922P000560002023-09-15 12:14PM EDT56.000.020.000.010.00-35194168.75%
COIN230922P000570002023-09-18 1:04PM EDT57.000.010.000.010.00-245156.25%
COIN230922P000580002023-09-15 12:46PM EDT58.000.030.000.010.00-13283143.75%
COIN230922P000590002023-09-21 10:20AM EDT59.000.020.000.010.00-3101131.25%
COIN230922P000600002023-09-21 2:33PM EDT60.000.010.000.010.00-93743125.00%
COIN230922P000610002023-09-21 10:37AM EDT61.000.020.000.030.00-11193128.13%
COIN230922P000620002023-09-21 11:04AM EDT62.000.020.000.030.00-272445115.63%
COIN230922P000630002023-09-22 9:31AM EDT63.000.010.000.03-0.01-50.00%230517103.13%
COIN230922P000640002023-09-22 2:15PM EDT64.000.010.000.01-0.01-50.00%431,38481.25%
COIN230922P000650002023-09-22 12:18PM EDT65.000.010.000.02-0.01-50.00%11776576.56%
COIN230922P000660002023-09-22 2:09PM EDT66.000.020.000.02-0.01-33.33%1160265.63%
COIN230922P000670002023-09-22 2:21PM EDT67.000.010.000.01-0.03-75.00%10039450.00%
COIN230922P000680002023-09-22 2:23PM EDT68.000.020.010.02-0.04-66.67%72251546.88%
COIN230922P000690002023-09-22 2:14PM EDT69.000.030.020.03-0.03-50.00%1,1781,80137.50%
COIN230922P000700002023-09-22 2:22PM EDT70.000.070.060.08-0.03-30.00%1,7882,41030.86%
COIN230922P000710002023-09-22 2:24PM EDT71.000.230.210.24+0.05+27.78%1,7441,69523.34%
COIN230922P000720002023-09-22 2:23PM EDT72.000.900.770.88+0.60+200.00%3,4102,85125.88%
COIN230922P000730002023-09-22 2:24PM EDT73.001.801.671.82+1.28+246.15%4,8792,30735.55%
COIN230922P000740002023-09-22 2:20PM EDT74.002.802.612.88+1.95+229.41%4,1191,33959.38%
COIN230922P000750002023-09-22 2:24PM EDT75.003.713.653.85+2.36+174.81%2,2852,42368.75%
COIN230922P000760002023-09-22 2:20PM EDT76.004.854.704.90+2.80+136.59%4392,73269.53%
COIN230922P000770002023-09-22 2:23PM EDT77.005.855.655.70+3.10+112.73%2572,4340.00%
COIN230922P000780002023-09-22 2:05PM EDT78.006.896.656.85+3.24+88.77%1912,364106.25%
COIN230922P000790002023-09-22 2:19PM EDT79.007.957.707.85+3.20+67.37%1042,56587.50%
COIN230922P000800002023-09-22 2:13PM EDT80.008.788.608.80+3.18+56.79%4902,314112.50%
COIN230922P000810002023-09-22 12:15PM EDT81.007.939.659.85+1.08+15.77%33317140.23%
COIN230922P000820002023-09-22 2:20PM EDT82.0010.6310.6010.80+3.14+41.92%43497131.25%
COIN230922P000830002023-09-22 2:13PM EDT83.0011.7711.6511.75+2.97+33.75%184410.00%
COIN230922P000840002023-09-22 2:03PM EDT84.0012.3312.6012.90+2.56+26.20%939185.94%
COIN230922P000850002023-09-22 1:43PM EDT85.0013.1013.6513.80+2.33+21.63%15101159.38%
COIN230922P000860002023-09-22 1:05PM EDT86.0013.1014.6514.85+1.45+12.45%24216190.63%
COIN230922P000870002023-09-22 10:10AM EDT87.0012.0015.6515.90-0.30-2.44%17156.25%
COIN230922P000880002023-09-21 12:25PM EDT88.0014.1016.5016.800.00-412185.94%
COIN230922P000890002023-09-22 12:17PM EDT89.0015.8517.7517.90+1.40+9.69%10207.81%
COIN230922P000900002023-09-22 12:17PM EDT90.0016.8518.7018.90+1.84+12.26%3731201.56%
COIN230922P000910002023-09-22 12:17PM EDT91.0017.8519.6519.95+1.15+6.89%1215209.38%
COIN230922P000920002023-09-22 1:51PM EDT92.0019.9520.7020.95+1.65+9.02%12233.59%
COIN230922P000930002023-09-22 12:17PM EDT93.0019.8521.7021.75+1.35+7.30%340.00%
COIN230922P000940002023-09-22 10:27AM EDT94.0019.2522.7522.85-0.01-0.05%10232.81%
COIN230922P000950002023-09-22 12:17PM EDT95.0021.8523.7023.85+0.65+3.07%21215.63%
COIN230922P000960002023-09-21 2:55PM EDT96.0023.4524.6524.95+2.15+10.09%23248.44%
COIN230922P000970002023-09-22 12:19PM EDT97.0023.8525.7526.05+1.05+4.61%20307.03%
COIN230922P000980002023-09-22 12:17PM EDT98.0024.8526.4526.95+1.59+6.84%58332.03%
COIN230922P000990002023-09-22 10:37AM EDT99.0023.6027.5028.20-0.65-2.68%35301.56%
COIN230922P001000002023-09-21 1:17PM EDT100.0025.4028.5529.100.00-110295.31%
COIN230922P001010002023-09-20 3:41PM EDT101.0023.8429.5030.150.00-60303.13%
COIN230922P001020002023-09-20 2:55PM EDT102.0022.7530.4531.050.00-100393.75%
COIN230922P001030002023-09-20 10:08AM EDT103.0023.2031.6032.050.00-140317.19%
COIN230922P001040002023-09-19 2:37PM EDT104.0023.6032.5032.950.00-10380.86%
COIN230922P001050002023-09-19 2:33PM EDT105.0024.7033.5033.950.00-70388.28%
COIN230922P001060002023-09-18 2:59PM EDT106.0023.9534.7035.250.00-9-404.69%
COIN230922P001070002023-09-18 12:42PM EDT107.0024.1535.5535.950.00-50403.91%
COIN230922P001080002023-09-12 1:05PM EDT108.0025.8536.4036.900.00---391.41%
COIN230922P001090002023-09-12 12:34PM EDT109.0026.0037.5038.200.00---373.44%
COIN230922P001150002023-09-21 2:39PM EDT115.0040.1043.5044.050.00-10334.38%
COIN230922P001300002023-09-18 12:35PM EDT130.0047.1558.5559.100.00-30478.13%
COIN230922P001400002023-09-14 2:32PM EDT140.0056.9568.4568.900.00---582.03%
COIN230922P001450002023-09-21 12:51PM EDT145.0070.8573.7074.100.00-1-606.25%
COIN230922P001550002023-09-21 10:49AM EDT155.0081.1583.5583.850.00-1-617.19%
COIN230922P001600002023-09-21 3:10PM EDT160.0085.6588.5089.350.00-1-689.84%