Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.05+4.15 (+4.67%)
At close: 04:00PM EDT
93.59 +0.54 (+0.58%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220812C000250002022-08-04 9:33AM EDT25.0087.4066.8069.500.00-10446.88%
COIN220812C000350002022-07-26 9:36AM EDT35.0027.4256.8059.500.00-30337.50%
COIN220812C000400002022-07-11 9:35AM EDT40.0019.3051.9054.500.00-38311.72%
COIN220812C000410002022-08-01 10:21AM EDT41.0022.0850.8553.500.00-180295.31%
COIN220812C000430002022-07-27 10:07AM EDT43.0014.8049.1551.450.00--1310.94%
COIN220812C000440002022-07-29 1:39PM EDT44.0018.9047.8550.550.00-26279.30%
COIN220812C000450002022-08-01 10:14AM EDT45.0018.8247.3049.450.00-517308.01%
COIN220812C000460002022-07-27 3:24PM EDT46.0015.5045.9548.500.00--7270.31%
COIN220812C000470002022-08-04 2:26PM EDT47.0041.5044.9047.550.00-15262.89%
COIN220812C000480002022-08-01 12:12PM EDT48.0015.9543.9046.500.00-242249.61%
COIN220812C000485002022-08-04 9:34AM EDT48.5060.8044.0545.650.00-14275.78%
COIN220812C000490002022-08-02 10:47AM EDT49.0016.7543.4545.100.00-414258.98%
COIN220812C000500002022-08-04 12:56PM EDT50.0042.9842.7544.000.00-767267.97%
COIN220812C000510002022-07-27 2:08PM EDT51.009.4541.4043.400.00-1518264.06%
COIN220812C000520002022-08-04 3:31PM EDT52.0036.4540.5042.300.00-431256.64%
COIN220812C000530002022-08-04 9:53AM EDT53.0045.4439.5041.500.00-234261.72%
COIN220812C000535002022-08-04 9:34AM EDT53.5056.2539.2040.650.00-220248.83%
COIN220812C000540002022-08-04 3:43PM EDT54.0034.6438.7040.000.00-1110235.35%
COIN220812C000550002022-08-05 3:25PM EDT55.0037.9337.9038.85+3.55+10.33%1115231.84%
COIN220812C000560002022-08-04 10:16AM EDT56.0044.6436.7038.400.00-30126244.73%
COIN220812C000565002022-08-02 10:08AM EDT56.5010.1036.4537.350.00-18224.61%
COIN220812C000570002022-08-05 1:29PM EDT57.0036.0035.8036.85+4.55+14.47%462211.52%
COIN220812C000575002022-08-03 12:29PM EDT57.5021.2535.2536.750.00-68228.91%
COIN220812C000580002022-08-05 9:47AM EDT58.0030.0034.7035.90-6.00-16.67%1233201.56%
COIN220812C000590002022-08-05 3:25PM EDT59.0034.0333.5035.50-3.41-9.11%139218.56%
COIN220812C000600002022-08-05 3:02PM EDT60.0032.8533.0034.10+3.82+13.16%18331216.41%
COIN220812C000610002022-08-05 3:27PM EDT61.0032.5131.8033.40+4.86+17.58%3102214.06%
COIN220812C000620002022-08-05 3:06PM EDT62.0030.9431.2532.20+4.14+15.45%7137216.99%
COIN220812C000630002022-08-05 3:13PM EDT63.0030.6630.3031.25-0.49-1.57%9119213.67%
COIN220812C000640002022-08-05 2:47PM EDT64.0028.6629.5030.25-1.39-4.63%2337213.38%
COIN220812C000650002022-08-05 3:58PM EDT65.0029.0028.3529.35+2.96+11.37%24480204.69%
COIN220812C000660002022-08-05 2:12PM EDT66.0026.6127.7028.55+2.11+8.61%35178213.87%
COIN220812C000670002022-08-05 3:55PM EDT67.0027.2426.5527.55+3.11+12.89%283202.54%
COIN220812C000680002022-08-05 3:03PM EDT68.0025.5525.6026.75+3.19+14.27%30211202.05%
COIN220812C000690002022-08-05 2:41PM EDT69.0023.9525.1025.90+1.63+7.30%16222210.45%
COIN220812C000700002022-08-05 3:44PM EDT70.0024.5024.0524.90+4.15+20.39%324697201.86%
COIN220812C000710002022-08-05 3:27PM EDT71.0023.6023.1024.05+2.53+12.01%228143198.73%
COIN220812C000720002022-08-05 2:56PM EDT72.0021.7022.6023.30+2.60+13.61%12387206.30%
COIN220812C000730002022-08-05 3:51PM EDT73.0022.4021.7522.50+4.05+22.07%125389205.08%
COIN220812C000740002022-08-05 3:17PM EDT74.0021.2020.9021.60+2.77+15.03%16195201.66%
COIN220812C000750002022-08-05 3:51PM EDT75.0020.7920.2520.85+3.64+21.22%1361,568203.91%
COIN220812C000760002022-08-05 3:51PM EDT76.0020.1519.5020.10+2.92+16.95%19128203.86%
COIN220812C000770002022-08-05 3:50PM EDT77.0019.4218.7519.45-0.31-1.57%20148204.83%
COIN220812C000780002022-08-05 2:44PM EDT78.0017.5018.0518.55+1.95+12.54%14387202.34%
COIN220812C000790002022-08-05 2:44PM EDT79.0017.5617.3017.85+2.96+20.27%11140201.66%
COIN220812C000800002022-08-05 3:57PM EDT80.0017.0016.6517.05+2.00+13.33%1411,028200.54%
COIN220812C000810002022-08-05 3:47PM EDT81.0016.5515.9516.40+3.12+23.23%2069200.34%
COIN220812C000820002022-08-05 12:15PM EDT82.0015.4815.3015.85+2.26+17.10%18106201.66%
COIN220812C000830002022-08-05 2:00PM EDT83.0013.7014.6515.20+1.03+8.13%24136201.17%
COIN220812C000840002022-08-05 3:41PM EDT84.0014.2014.0514.60+1.60+12.70%1873201.51%
COIN220812C000850002022-08-05 3:59PM EDT85.0014.0013.5013.90+2.00+16.67%268732200.88%
COIN220812C000860002022-08-05 3:57PM EDT86.0013.2012.9013.35+1.50+12.82%88103200.98%
COIN220812C000870002022-08-05 2:50PM EDT87.0011.9212.3512.80+0.97+8.86%2985201.22%
COIN220812C000880002022-08-05 3:57PM EDT88.0012.1511.8512.35+1.55+14.62%56195202.73%
COIN220812C000890002022-08-05 3:58PM EDT89.0011.5011.3011.80+1.55+15.58%232156202.20%
COIN220812C000900002022-08-05 3:59PM EDT90.0011.2510.7511.20+1.49+15.27%1,459979200.73%
COIN220812C000950002022-08-05 3:59PM EDT95.008.658.508.80+0.85+10.90%1,916767200.05%
COIN220812C001000002022-08-05 3:59PM EDT100.006.706.656.95+0.49+7.89%3,5422,223200.93%
COIN220812C001050002022-08-05 3:58PM EDT105.005.305.105.40+0.45+9.28%1,150962200.64%
COIN220812C001100002022-08-05 3:59PM EDT110.004.003.904.10+0.20+5.26%1,0751,552200.10%
COIN220812C001150002022-08-05 3:58PM EDT115.003.052.933.15+0.05+1.67%4511,136200.24%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220812P000250002022-08-05 3:55PM EDT25.000.020.010.02+0.01+100.00%106575362.50%
COIN220812P000300002022-08-05 12:12PM EDT30.000.020.000.02-0.01-33.33%74951300.00%
COIN220812P000350002022-08-05 2:59PM EDT35.000.010.010.030.00-191,680281.25%
COIN220812P000360002022-08-05 9:34AM EDT36.000.020.020.04-0.02-50.00%1052284.38%
COIN220812P000370002022-08-04 9:30AM EDT37.000.020.000.070.00-150281.25%
COIN220812P000380002022-08-05 12:42PM EDT38.000.040.020.050.00-1113273.44%
COIN220812P000390002022-08-05 1:50PM EDT39.000.040.000.05-0.01-20.00%29156256.25%
COIN220812P000400002022-08-05 3:03PM EDT40.000.050.030.05-0.02-28.57%98752262.50%
COIN220812P000405002022-08-05 1:02PM EDT40.500.060.000.14+0.01+20.00%47277.34%
COIN220812P000410002022-08-05 3:29PM EDT41.000.050.000.05-0.01-16.67%9156242.19%
COIN220812P000415002022-08-03 9:39AM EDT41.500.270.030.070.00-1519258.59%
COIN220812P000420002022-08-05 3:58PM EDT42.000.050.000.09-0.03-37.50%50548251.56%
COIN220812P000425002022-08-05 1:32PM EDT42.500.070.000.10-0.10-58.82%4239251.56%
COIN220812P000430002022-08-05 3:37PM EDT43.000.060.050.07-0.03-33.33%112321253.91%
COIN220812P000435002022-08-05 1:30PM EDT43.500.080.050.08-0.02-20.00%624253.13%
COIN220812P000440002022-08-05 3:57PM EDT44.000.080.060.08-0.01-11.11%2480251.56%
COIN220812P000445002022-08-05 11:54AM EDT44.500.100.000.11+0.02+25.00%212240.63%
COIN220812P000450002022-08-05 3:47PM EDT45.000.090.070.09-0.03-25.00%40676248.44%
COIN220812P000455002022-08-05 2:42PM EDT45.500.100.060.10-0.02-16.67%26245.31%
COIN220812P000460002022-08-05 12:42PM EDT46.000.130.030.13-0.05-27.78%118350242.19%
COIN220812P000465002022-08-05 2:45PM EDT46.500.110.000.21-0.02-15.38%315247.66%
COIN220812P000470002022-08-05 3:39PM EDT47.000.090.100.16-0.03-25.00%6697251.56%
COIN220812P000475002022-08-05 11:12AM EDT47.500.160.060.11+0.01+6.67%29233.59%
COIN220812P000480002022-08-05 3:21PM EDT48.000.110.060.14-0.07-38.89%18317235.55%
COIN220812P000485002022-08-05 2:23PM EDT48.500.140.130.14-0.08-36.36%537242.19%
COIN220812P000490002022-08-05 2:24PM EDT49.000.160.100.15-0.07-30.43%28465236.33%
COIN220812P000495002022-08-05 3:48PM EDT49.500.130.130.16-0.11-45.83%251133238.28%
COIN220812P000500002022-08-05 3:59PM EDT50.000.190.130.19-0.07-26.92%1,2037,130238.28%
COIN220812P000510002022-08-05 2:42PM EDT51.000.200.110.21-0.08-28.57%23349231.25%
COIN220812P000520002022-08-05 3:58PM EDT52.000.200.180.21-0.14-41.18%26551232.03%
COIN220812P000530002022-08-05 2:59PM EDT53.000.210.160.26-0.22-51.16%26370227.73%
COIN220812P000535002022-08-05 2:04PM EDT53.500.270.220.25-0.18-40.00%4712228.91%
COIN220812P000540002022-08-05 3:39PM EDT54.000.250.230.26-0.18-41.86%57297226.95%
COIN220812P000550002022-08-05 3:43PM EDT55.000.270.260.27-0.27-50.00%2543,589223.44%
COIN220812P000560002022-08-05 3:28PM EDT56.000.300.290.33-0.33-52.38%53152223.05%
COIN220812P000565002022-08-05 3:44PM EDT56.500.330.310.35-0.32-49.23%825222.07%
COIN220812P000570002022-08-05 3:42PM EDT57.000.350.310.37-0.35-50.00%180462219.92%
COIN220812P000575002022-08-05 3:00PM EDT57.500.390.350.39-0.40-50.63%30259220.12%
COIN220812P000580002022-08-05 3:49PM EDT58.000.390.340.42-0.43-52.44%2074,434217.97%
COIN220812P000590002022-08-05 3:42PM EDT59.000.450.430.50-0.47-51.09%29126219.92%
COIN220812P000600002022-08-05 3:59PM EDT60.000.520.500.53-0.48-48.00%2,6874,792217.77%
COIN220812P000610002022-08-05 3:49PM EDT61.000.590.500.58-0.60-50.42%139168213.09%
COIN220812P000620002022-08-05 3:57PM EDT62.000.610.600.65-0.66-51.97%251994213.28%
COIN220812P000630002022-08-05 3:59PM EDT63.000.710.680.73-0.69-49.29%148275212.21%
COIN220812P000640002022-08-05 3:58PM EDT64.000.790.770.81-0.76-49.03%10963211.13%
COIN220812P000650002022-08-05 3:59PM EDT65.000.890.860.92-0.89-50.00%1,3746,152210.35%
COIN220812P000660002022-08-05 3:59PM EDT66.001.000.961.02-1.08-51.92%13596209.18%
COIN220812P000670002022-08-05 3:56PM EDT67.001.051.071.13-1.04-49.76%80131208.01%
COIN220812P000680002022-08-05 3:56PM EDT68.001.201.181.28-1.28-51.61%279242207.42%
COIN220812P000690002022-08-05 3:59PM EDT69.001.341.331.41-1.17-46.61%265169206.74%
COIN220812P000700002022-08-05 3:59PM EDT70.001.551.491.54-1.30-45.61%1,7772,167205.76%
COIN220812P000710002022-08-05 2:52PM EDT71.001.961.621.73-1.36-40.96%109111205.03%
COIN220812P000720002022-08-05 3:54PM EDT72.001.851.791.92-1.45-43.94%117805204.59%
COIN220812P000730002022-08-05 3:55PM EDT73.002.061.992.12-1.56-43.09%171223204.35%
COIN220812P000740002022-08-05 3:50PM EDT74.002.252.182.34-1.90-45.78%4463203.81%
COIN220812P000750002022-08-05 3:59PM EDT75.002.532.402.57-1.67-39.76%845695203.42%
COIN220812P000760002022-08-05 3:40PM EDT76.002.792.672.82-2.23-44.42%118238203.71%
COIN220812P000770002022-08-05 3:58PM EDT77.002.992.943.10-2.21-42.50%127171203.91%
COIN220812P000780002022-08-05 3:53PM EDT78.003.303.153.40-1.97-37.38%221134203.08%
COIN220812P000790002022-08-05 3:56PM EDT79.003.513.453.70-2.04-36.76%65122203.03%
COIN220812P000800002022-08-05 3:58PM EDT80.003.903.854.00-2.17-35.75%1,135550203.91%
COIN220812P000810002022-08-05 3:58PM EDT81.004.254.204.40-2.87-40.31%11176204.93%
COIN220812P000820002022-08-05 3:59PM EDT82.004.654.454.75-2.85-38.00%192216203.56%
COIN220812P000830002022-08-05 3:59PM EDT83.004.904.905.10-3.19-39.43%11783204.30%
COIN220812P000840002022-08-05 3:57PM EDT84.005.205.205.50-3.05-36.97%11776203.37%
COIN220812P000850002022-08-05 3:59PM EDT85.005.705.705.90-2.60-31.33%1,154851204.40%
COIN220812P000860002022-08-05 3:48PM EDT86.006.076.006.35-3.45-36.24%173163203.27%
COIN220812P000870002022-08-05 3:38PM EDT87.006.676.456.80-2.78-29.42%10275203.47%
COIN220812P000880002022-08-05 3:59PM EDT88.007.096.957.25-2.66-27.28%578135203.86%
COIN220812P000890002022-08-05 3:59PM EDT89.007.407.407.75-3.50-32.11%436119203.86%
COIN220812P000900002022-08-05 3:59PM EDT90.008.047.958.20-2.96-26.91%1,7621,619204.00%
COIN220812P000950002022-08-05 3:59PM EDT95.0010.7510.5511.00-3.85-26.37%399131203.71%
COIN220812P001000002022-08-05 3:48PM EDT100.0013.6013.6514.10-4.15-23.38%204522203.59%
COIN220812P001050002022-08-05 3:36PM EDT105.0017.4517.0517.55-4.55-20.68%2383202.88%
COIN220812P001150002022-08-05 11:22AM EDT115.0026.5024.7025.40-2.95-10.02%1068201.86%