Canada markets open in 4 hours 24 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
193.94+27.96 (+16.85%)
At close: 04:00PM EST
203.98 +10.04 (+5.18%)
Pre-Market: 05:06AM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240301C000700002024-02-16 10:45AM EST70.00116.330.000.000.00-100.00%
COIN240301C000800002024-02-09 9:41AM EST80.0062.000.000.000.00-100.00%
COIN240301C000850002024-02-26 10:27AM EST85.0097.660.000.000.00-100.00%
COIN240301C000900002024-02-26 12:31PM EST90.0096.890.000.000.00-200.00%
COIN240301C000950002024-02-16 3:29PM EST95.0087.660.000.000.00-100.00%
COIN240301C001000002024-02-26 11:12AM EST100.0085.930.000.000.00-100.00%
COIN240301C001050002024-02-22 9:56AM EST105.0062.540.000.000.00-100.00%
COIN240301C001100002024-02-22 1:19PM EST110.0059.340.000.000.00-200.00%
COIN240301C001130002024-02-21 9:37AM EST113.0051.250.000.000.00--00.00%
COIN240301C001150002024-02-26 3:17PM EST115.0078.390.000.000.00-100.00%
COIN240301C001200002024-02-26 3:46PM EST120.0074.000.000.000.00-1700.00%
COIN240301C001220002024-02-26 3:51PM EST122.0071.600.000.000.00-200.00%
COIN240301C001240002024-02-22 2:21PM EST124.0046.700.000.000.00-100.00%
COIN240301C001250002024-02-26 3:32PM EST125.0067.500.000.000.00-1500.00%
COIN240301C001260002024-02-14 1:05PM EST126.0034.050.000.000.00-100.00%
COIN240301C001270002024-02-16 12:05PM EST127.0065.080.000.000.00-100.00%
COIN240301C001280002024-02-26 2:47PM EST128.0065.830.000.000.00-500.00%
COIN240301C001290002024-02-23 3:10PM EST129.0036.050.000.000.00-100.00%
COIN240301C001300002024-02-26 2:56PM EST130.0065.860.000.000.00-1400.00%
COIN240301C001310002024-02-21 3:34PM EST131.0032.070.000.000.00-100.00%
COIN240301C001320002024-02-26 2:21PM EST132.0060.590.000.000.00-100.00%
COIN240301C001330002024-02-26 3:40PM EST133.0059.490.000.000.00-100.00%
COIN240301C001340002024-02-21 10:09AM EST134.0030.990.000.000.00-100.00%
COIN240301C001350002024-02-26 3:07PM EST135.0060.680.000.000.00-2500.00%
COIN240301C001360002024-02-23 2:29PM EST136.0029.050.000.000.00-100.00%
COIN240301C001370002024-02-26 2:23PM EST137.0056.900.000.000.00-2000.00%
COIN240301C001380002024-02-26 2:17PM EST138.0053.800.000.000.00-2300.00%
COIN240301C001390002024-02-26 2:16PM EST139.0052.650.000.000.00-1800.00%
COIN240301C001400002024-02-26 3:00PM EST140.0054.900.000.000.00-10600.00%
COIN240301C001410002024-02-26 3:13PM EST141.0056.000.000.000.00-2800.00%
COIN240301C001420002024-02-26 3:55PM EST142.0052.050.000.000.00-3200.00%
COIN240301C001430002024-02-26 2:23PM EST143.0050.550.000.000.00-3400.00%
COIN240301C001440002024-02-26 3:17PM EST144.0050.700.000.000.00-2,02300.00%
COIN240301C001450002024-02-26 3:35PM EST145.0046.840.000.000.00-2300.00%
COIN240301C001460002024-02-26 3:22PM EST146.0046.450.000.000.00-2400.00%
COIN240301C001470002024-02-26 2:28PM EST147.0046.800.000.000.00-2400.00%
COIN240301C001480002024-02-26 3:03PM EST148.0047.050.000.000.00-2400.00%
COIN240301C001490002024-02-26 3:52PM EST149.0045.000.000.000.00-2,03200.00%
COIN240301C001500002024-02-26 3:46PM EST150.0044.070.000.000.00-3,16100.00%
COIN240301C001525002024-02-26 3:17PM EST152.5041.500.000.000.00-2,53800.00%
COIN240301C001550002024-02-26 3:59PM EST155.0038.900.000.000.00-3,45800.00%
COIN240301C001575002024-02-26 2:55PM EST157.5038.300.000.000.00-2,61200.00%
COIN240301C001600002024-02-26 3:59PM EST160.0034.500.000.000.00-56500.00%
COIN240301C001625002024-02-26 3:04PM EST162.5033.000.000.000.00-8600.00%
COIN240301C001650002024-02-26 3:52PM EST165.0029.130.000.000.00-92900.00%
COIN240301C001675002024-02-26 3:59PM EST167.5027.190.000.000.00-93300.00%
COIN240301C001700002024-02-26 3:57PM EST170.0025.000.000.000.00-2,02100.00%
COIN240301C001725002024-02-26 3:56PM EST172.5023.550.000.000.00-1,27900.00%
COIN240301C001750002024-02-26 3:59PM EST175.0020.600.000.000.00-3,46600.00%
COIN240301C001775002024-02-26 3:59PM EST177.5018.300.000.000.00-1,62800.00%
COIN240301C001800002024-02-26 3:58PM EST180.0017.000.000.000.00-7,19800.00%
COIN240301C001825002024-02-26 3:57PM EST182.5015.000.000.000.00-2,35100.00%
COIN240301C001850002024-02-26 3:59PM EST185.0013.350.000.000.00-13,36300.00%
COIN240301C001875002024-02-26 3:58PM EST187.5012.060.000.000.00-3,45900.00%
COIN240301C001900002024-02-26 3:59PM EST190.0010.490.000.000.00-16,31600.00%
COIN240301C001925002024-02-26 3:59PM EST192.509.300.000.000.00-5,27500.00%
COIN240301C001950002024-02-26 3:59PM EST195.007.950.000.000.00-8,89501.56%
COIN240301C001975002024-02-26 3:59PM EST197.507.300.000.000.00-2,75903.13%
COIN240301C002000002024-02-26 3:59PM EST200.006.410.000.000.00-21,46706.25%
COIN240301C002025002024-02-26 3:59PM EST202.505.810.000.000.00-1,103012.50%
COIN240301C002050002024-02-26 3:59PM EST205.004.950.000.000.00-6,455012.50%
COIN240301C002075002024-02-26 3:59PM EST207.504.510.000.000.00-1,795012.50%
COIN240301C002100002024-02-26 3:59PM EST210.003.950.000.000.00-8,550012.50%
COIN240301C002125002024-02-26 3:59PM EST212.503.510.000.000.00-793025.00%
COIN240301C002150002024-02-26 3:59PM EST215.003.150.000.000.00-2,906025.00%
COIN240301C002175002024-02-26 3:59PM EST217.502.780.000.000.00-445025.00%
COIN240301C002200002024-02-26 3:59PM EST220.002.460.000.000.00-5,102025.00%
COIN240301C002225002024-02-26 3:59PM EST222.502.160.000.000.00-903025.00%
COIN240301C002250002024-02-26 3:59PM EST225.001.940.000.000.00-1,343025.00%
COIN240301C002275002024-02-26 3:59PM EST227.501.700.000.000.00-313025.00%
COIN240301C002300002024-02-26 3:59PM EST230.001.530.000.000.00-3,869025.00%
COIN240301C002350002024-02-26 3:59PM EST235.001.260.000.000.00-983050.00%
COIN240301C002400002024-02-26 3:59PM EST240.000.900.000.000.00-1,930050.00%
COIN240301C002450002024-02-26 3:59PM EST245.000.810.000.000.00-794050.00%
COIN240301C002500002024-02-26 3:59PM EST250.000.670.000.000.00-3,697050.00%
COIN240301C002550002024-02-26 3:59PM EST255.000.510.000.000.00-745050.00%
COIN240301C002600002024-02-26 3:59PM EST260.000.440.000.000.00-1,680050.00%
COIN240301C002650002024-02-26 3:57PM EST265.000.360.000.000.00-775050.00%
COIN240301C002700002024-02-26 3:59PM EST270.000.290.000.000.00-1,208050.00%
COIN240301C002750002024-02-26 3:59PM EST275.000.240.000.000.00-1,142050.00%
COIN240301C002800002024-02-26 3:59PM EST280.000.210.000.000.00-247050.00%
COIN240301C002850002024-02-26 3:58PM EST285.000.180.000.000.00-172050.00%
COIN240301C002900002024-02-26 3:59PM EST290.000.130.000.000.00-124050.00%
COIN240301C002950002024-02-26 3:49PM EST295.000.120.000.000.00-398050.00%
COIN240301C003000002024-02-26 3:59PM EST300.000.100.000.000.00-3,446050.00%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240301P000600002024-02-26 3:46PM EST60.000.010.000.000.00-10050.00%
COIN240301P000650002024-02-15 11:44AM EST65.000.070.000.000.00-20050.00%
COIN240301P000700002024-02-23 12:06PM EST70.000.010.000.000.00-1050.00%
COIN240301P000750002024-02-26 3:04PM EST75.000.010.000.000.00-3050.00%
COIN240301P000800002024-02-26 3:40PM EST80.000.010.000.000.00-2050.00%
COIN240301P000850002024-02-26 1:02PM EST85.000.010.000.000.00-100100.00%
COIN240301P000900002024-02-26 10:28AM EST90.000.010.000.000.00-75050.00%
COIN240301P000950002024-02-26 3:13PM EST95.000.010.000.000.00-204050.00%
COIN240301P001000002024-02-26 3:52PM EST100.000.020.000.000.00-88050.00%
COIN240301P001050002024-02-26 12:57PM EST105.000.010.000.000.00-6050.00%
COIN240301P001100002024-02-26 3:32PM EST110.000.020.000.000.00-117050.00%
COIN240301P001120002024-02-26 9:48AM EST112.000.040.000.000.00-2050.00%
COIN240301P001130002024-02-23 9:30AM EST113.000.040.000.000.00-1050.00%
COIN240301P001150002024-02-26 2:49PM EST115.000.040.000.000.00-181050.00%
COIN240301P001170002024-02-23 1:41PM EST117.000.110.000.000.00-1050.00%
COIN240301P001190002024-02-21 12:43PM EST119.000.200.000.000.00--050.00%
COIN240301P001200002024-02-26 3:50PM EST120.000.030.000.000.00-126050.00%
COIN240301P001210002024-02-26 3:39PM EST121.000.040.000.000.00-1050.00%
COIN240301P001220002024-02-26 11:33AM EST122.000.050.000.000.00---50.00%
COIN240301P001230002024-02-23 12:07PM EST123.000.100.000.000.00-5050.00%
COIN240301P001240002024-02-26 10:16AM EST124.000.040.000.000.00-2050.00%
COIN240301P001250002024-02-26 3:56PM EST125.000.060.000.000.00-13050.00%
COIN240301P001260002024-02-26 2:48PM EST126.000.030.000.000.00-8050.00%
COIN240301P001270002024-02-26 2:35PM EST127.000.030.000.000.00-2050.00%
COIN240301P001280002024-02-26 11:38AM EST128.000.050.000.000.00-2050.00%
COIN240301P001290002024-02-26 11:33AM EST129.000.060.000.000.00-1050.00%
COIN240301P001300002024-02-26 3:10PM EST130.000.030.000.000.00-1,257050.00%
COIN240301P001310002024-02-26 12:33PM EST131.000.030.000.000.00-5050.00%
COIN240301P001320002024-02-26 11:55AM EST132.000.070.000.000.00-6050.00%
COIN240301P001330002024-02-26 3:31PM EST133.000.050.000.000.00-9050.00%
COIN240301P001340002024-02-26 2:18PM EST134.000.050.000.000.00-24050.00%
COIN240301P001350002024-02-26 3:51PM EST135.000.030.000.000.00-124050.00%
COIN240301P001360002024-02-26 2:28PM EST136.000.060.000.000.00-9050.00%
COIN240301P001370002024-02-26 2:45PM EST137.000.080.000.000.00-80050.00%
COIN240301P001380002024-02-26 2:50PM EST138.000.070.000.000.00-218050.00%
COIN240301P001390002024-02-26 3:26PM EST139.000.080.000.000.00-79050.00%
COIN240301P001400002024-02-26 3:55PM EST140.000.090.000.000.00-1,017050.00%
COIN240301P001410002024-02-26 2:53PM EST141.000.060.000.000.00-875050.00%
COIN240301P001420002024-02-26 3:45PM EST142.000.080.000.000.00-232050.00%
COIN240301P001430002024-02-26 2:55PM EST143.000.100.000.000.00-282050.00%
COIN240301P001440002024-02-26 3:03PM EST144.000.110.000.000.00-75050.00%
COIN240301P001450002024-02-26 3:59PM EST145.000.090.000.000.00-720050.00%
COIN240301P001460002024-02-26 3:35PM EST146.000.210.000.000.00-106050.00%
COIN240301P001470002024-02-26 2:55PM EST147.000.140.000.000.00-144050.00%
COIN240301P001480002024-02-26 3:32PM EST148.000.150.000.000.00-177050.00%
COIN240301P001490002024-02-26 2:51PM EST149.000.170.000.000.00-269050.00%
COIN240301P001500002024-02-26 3:58PM EST150.000.140.000.000.00-4,465050.00%
COIN240301P001525002024-02-26 3:57PM EST152.500.170.000.000.00-688050.00%
COIN240301P001550002024-02-26 3:58PM EST155.000.200.000.000.00-3,287050.00%
COIN240301P001575002024-02-26 3:59PM EST157.500.260.000.000.00-1,054050.00%
COIN240301P001600002024-02-26 3:59PM EST160.000.310.000.000.00-5,901050.00%
COIN240301P001625002024-02-26 3:52PM EST162.500.430.000.000.00-1,518050.00%
COIN240301P001650002024-02-26 3:59PM EST165.000.540.000.000.00-7,101025.00%
COIN240301P001675002024-02-26 3:59PM EST167.500.800.000.000.00-2,013025.00%
COIN240301P001700002024-02-26 3:59PM EST170.000.920.000.000.00-7,422025.00%
COIN240301P001725002024-02-26 3:59PM EST172.501.200.000.000.00-1,883025.00%
COIN240301P001750002024-02-26 3:59PM EST175.001.590.000.000.00-6,300025.00%
COIN240301P001775002024-02-26 3:59PM EST177.502.150.000.000.00-2,063025.00%
COIN240301P001800002024-02-26 3:59PM EST180.002.760.000.000.00-5,649012.50%
COIN240301P001825002024-02-26 3:59PM EST182.503.470.000.000.00-2,431012.50%
COIN240301P001850002024-02-26 3:59PM EST185.004.290.000.000.00-4,437012.50%
COIN240301P001875002024-02-26 3:59PM EST187.505.350.000.000.00-1,52806.25%
COIN240301P001900002024-02-26 3:59PM EST190.006.500.000.000.00-5,85406.25%
COIN240301P001925002024-02-26 3:59PM EST192.507.800.000.000.00-1,08201.56%
COIN240301P001950002024-02-26 3:59PM EST195.009.200.000.000.00-68100.00%
COIN240301P001975002024-02-26 3:58PM EST197.5010.750.000.000.00-8200.00%
COIN240301P002000002024-02-26 3:55PM EST200.0012.900.000.000.00-1,98900.00%
COIN240301P002025002024-02-26 3:59PM EST202.5014.150.000.000.00-3500.00%
COIN240301P002050002024-02-26 3:59PM EST205.0015.950.000.000.00-27900.00%
COIN240301P002075002024-02-26 2:22PM EST207.5018.650.000.000.00-1900.00%
COIN240301P002100002024-02-26 3:25PM EST210.0021.030.000.000.00-3700.00%
COIN240301P002125002024-02-26 3:11PM EST212.5020.350.000.000.00-3400.00%
COIN240301P002150002024-02-26 3:33PM EST215.0025.500.000.000.00-2800.00%
COIN240301P002200002024-02-26 2:19PM EST220.0029.000.000.000.00-2300.00%
COIN240301P002250002024-02-26 12:38PM EST225.0036.940.000.000.00-300.00%
COIN240301P002300002024-02-26 12:08PM EST230.0044.500.000.000.00-300.00%
COIN240301P002350002024-02-20 11:35AM EST235.0067.050.000.000.00-200.00%
COIN240301P002400002024-02-26 10:40AM EST240.0055.890.000.000.00---0.00%
COIN240301P002450002024-02-26 2:30PM EST245.0051.500.000.000.00-200.00%
COIN240301P002500002024-02-21 12:59PM EST250.0085.550.000.000.00--00.00%
COIN240301P002600002024-02-20 9:31AM EST260.0079.600.000.000.00--00.00%
COIN240301P003000002024-02-26 2:51PM EST300.00104.910.000.000.00-200.00%