Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.04+2.02 (+4.30%)
At close: 04:00PM EDT
48.30 -0.74 (-1.51%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
July 8, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
23.10-6.40-21.69%2025.000.01-0.02-66.67%251,562
-----26.000.100.00--11
-----27.000.090.00--28
-----28.000.060.00--23
-----29.000.07+0.07-70
17.000.00-11930.000.05-0.07-58.33%1151,308
14.00+1.90+15.70%4335.000.15-0.22-59.46%7636,186
11.100.00--536.000.17-0.28-62.22%239620
-----36.500.20-0.30-60.00%32242
11.29+11.29-3037.000.23-0.27-54.00%30359
-----37.500.30-0.35-53.85%11187
13.000.00--338.000.30-0.42-58.33%17396
7.600.00--838.500.30-0.48-61.54%6030
8.200.00--139.000.36-0.59-62.11%5949
7.000.00-9639.500.45-0.45-50.00%53138
8.550.00-1514440.000.47-0.68-59.13%1,1875,891
6.100.00--1740.500.55-0.55-50.00%4675
7.88+0.10+1.29%4541.000.58-0.70-54.69%89140
8.02+0.64+8.67%31441.500.77-0.68-46.90%1854
7.090.00-142542.000.83-0.72-46.45%979775
5.800.00--1442.500.84-0.66-44.00%64272
6.70+0.50+8.06%23943.001.00-0.85-45.95%328427
5.80+0.20+3.57%4343.501.05-0.74-41.34%250136
5.80+0.80+16.00%216044.001.30-0.76-36.89%115132
4.90-0.10-2.00%263844.501.37-0.99-41.95%173111
5.35+0.73+15.80%4621945.001.45-1.05-42.00%5,3962,132
4.80+0.20+4.35%213645.501.59-1.31-45.17%123128
4.20+0.24+6.06%7016146.001.73-1.29-42.72%259772
3.90+0.30+8.33%283746.502.17-1.23-36.18%436123
4.02+0.68+20.36%5610047.002.10-1.45-40.85%907990
3.70+0.60+19.35%7112447.502.40-1.40-36.84%2,68760
3.50+0.58+19.86%28711248.002.60-1.46-35.96%1,2141,743
3.23+0.43+15.36%1489948.502.85-1.11-28.03%24065
2.96+0.27+10.04%24313349.003.03-1.47-32.67%323803
2.80+0.31+12.45%1687349.503.60-1.00-21.74%8499
2.60+0.55+26.83%1,39691650.003.50-1.80-33.96%4841,105
2.00+0.30+17.65%19911351.004.21-1.61-27.66%42161
1.75+0.22+14.38%31020852.004.81-1.61-25.08%1231,485
1.29+0.04+3.20%35547653.006.00-1.39-18.81%76315
1.06-0.09-7.83%742953.506.20-1.47-19.17%1855
1.15+0.02+1.77%29530154.006.75-1.05-13.46%37123
0.950.00-1,30690055.007.00-1.96-21.88%176625
0.78+0.07+9.86%17326256.008.46-1.34-13.67%31112
0.56-0.09-13.85%715156.508.86-4.01-31.16%568
0.60-0.05-7.69%34932957.009.15-1.05-10.29%17131
0.46-0.09-16.36%5714157.509.49-0.82-7.95%6156
0.40-0.12-23.08%5013658.0010.05-1.36-11.92%1692
0.38-0.17-30.91%5317659.0010.93-1.77-13.94%1354
0.34-0.06-15.00%60393160.0011.40-1.82-13.77%27846
0.25-0.10-28.57%10221261.0015.240.00-559
0.24-0.06-20.00%41312162.0014.10-0.77-5.18%425
0.15-0.09-37.50%204563.0014.80-1.50-9.20%259
0.15-0.05-25.00%576264.0015.60-3.80-19.59%18
0.10-0.09-47.37%14863565.0016.70-1.35-7.48%873
0.10-0.08-44.44%222166.0017.40-3.70-17.54%910
0.10-0.10-50.00%55267.0018.040.00-11
0.07-0.08-53.33%445868.0019.75-1.76-8.18%25
0.07-0.07-50.00%201769.0021.27+7.67+56.40%11
0.08-0.02-20.00%21694270.0021.53-1.67-7.20%867
0.210.00-59271.0022.20+0.50+2.30%11
0.12-0.03-20.00%204772.0022.820.00--1
0.100.00-11914873.0024.20+0.60+2.54%12
0.190.00-52974.0025.50-2.11-7.64%22
0.10+0.05+100.00%3574075.0026.79-1.37-4.87%1256
0.100.00-204976.00-----
0.050.00-109177.00-----
0.050.00-554578.00-----
-----79.0029.660.00-14
0.03-0.02-40.00%1574180.0031.90+1.00+3.24%117
0.05-0.02-28.57%2014781.0036.100.00--1
0.03-0.02-40.00%129385.0037.940.00-42
0.040.00-37990.0042.10+5.50+15.03%122
0.150.00-1015495.0046.15+8.05+21.13%13
0.04-0.01-20.00%1220100.0051.60+10.40+25.24%513
0.050.00-4165105.0058.500.00-15