Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.00-1.67 (-3.50%)
At close: 04:00PM EST
46.21 +0.21 (+0.46%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
December 9, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
22.970.00--020.000.020.00-80666
-----21.000.020.00-5204
-----22.000.010.00-10110
-----23.000.010.00-133576
-----24.000.010.00-4765
21.570.00--125.000.02+0.01+100.00%157955
-----26.000.01-0.02-66.67%20353
-----27.000.01-0.01-50.00%768
19.050.00-2228.000.020.00-4417
-----29.000.02-0.02-50.00%171,065
-----29.500.02-0.01-33.33%66170
15.310.00-91130.000.02-0.02-50.00%4061,990
-----30.500.01-0.04-80.00%234
14.150.00--131.000.02-0.02-50.00%181,455
-----31.500.02-0.03-60.00%1272
-----32.000.02-0.04-66.67%7291
-----32.500.03-0.02-40.00%1397
10.100.00-121033.000.04-0.03-42.86%571,313
11.600.00--433.500.04-0.02-33.33%3463
-----34.000.04-0.03-42.86%269932
10.650.00--134.500.04-0.03-42.86%61255
11.75+0.40+3.52%28335.000.04-0.05-55.56%6412,283
-----35.500.06-0.03-33.33%2289
10.75-0.44-3.93%31036.000.08-0.03-27.27%901,480
6.970.00--136.500.09-0.04-30.77%72212
9.20+2.10+29.58%21337.000.11-0.01-8.33%7691,223
8.350.00--1037.500.14-0.01-6.67%344112
9.180.00-1738.000.13-0.03-18.75%420761
6.750.00--338.500.17-0.03-15.00%282268
5.970.00-12739.000.20-0.04-16.67%3331,691
7.500.00--2839.500.270.00-178934
6.56-1.24-15.90%548940.000.29-0.01-3.33%1,6452,410
6.750.00--1440.500.36-0.03-7.69%265151
5.45-1.50-21.58%95741.000.45+0.05+12.50%1,031936
5.890.00-23941.500.50+0.03+6.38%3,475247
4.70-1.37-22.57%12415942.000.61+0.08+15.09%4,929755
4.97-0.48-8.81%19242.500.75+0.04+5.63%478522
3.80-1.25-24.75%8551543.000.90+0.21+30.43%1,344960
3.53-1.19-25.21%320243.501.02+0.19+22.89%880500
3.45-0.92-21.05%6041,05444.001.18+0.24+25.53%1,865867
2.88-1.15-28.54%8233644.501.42+0.21+17.36%715263
2.60-1.26-32.64%43999245.001.59+0.34+27.20%3,0951,096
2.28-1.07-31.94%23440045.501.86+0.33+21.57%1,463572
2.10-0.96-31.37%1,01386046.002.15+0.54+33.54%1,641975
1.89-1.03-35.27%69226146.502.34+0.53+29.28%536266
1.64-1.00-37.88%1,49496347.002.73+0.71+35.15%1,674757
1.46-0.94-39.17%1,21863947.502.93+0.66+29.07%1,037511
1.33-0.83-38.43%3,37396848.003.28+0.72+28.13%1,253215
1.19-0.76-38.97%7,18818248.503.75+0.93+32.98%36699
1.03-0.69-40.12%3,9461,21349.004.15+1.05+33.87%394168
1.04-0.54-34.18%88543549.503.88-0.14-3.48%102118
0.87-0.53-37.86%9,3182,14150.004.85+1.05+27.63%323590
0.70-0.42-37.50%1,90481951.005.20+0.59+12.80%5214
0.56-0.34-37.78%3,08794252.006.00+0.56+10.29%9300
0.43-0.31-41.89%5,11480253.006.75+0.52+8.35%3196
0.39-0.19-32.76%1,54156954.008.17+1.20+17.22%3626
0.32-0.15-31.91%65,6456,77455.009.49+1.74+22.45%70131
0.26-0.11-29.73%1,55035256.009.57-0.23-2.35%261
0.21-0.12-36.36%4,9253,36457.009.70-1.35-12.22%253
0.17-0.09-34.62%14,23053258.0011.44-0.11-0.95%249
0.16-0.06-27.27%62133959.0013.300.00-239
0.12-0.07-36.84%2,1952,08460.0013.95+1.40+11.16%20445
0.11-0.04-26.67%22044861.0014.65-3.74-20.34%265
0.09-0.04-30.77%57222662.0015.55-2.70-14.79%315
0.110.00-19428363.0016.24-4.15-20.35%124
0.07-0.04-36.36%27237764.0017.320.00-223
0.07-0.02-22.22%28836365.0019.390.00-339
0.06-0.01-14.29%1318666.0022.800.00-1216
0.05-0.01-16.67%24824967.0022.480.00-126
0.04-0.02-33.33%12314068.0022.800.00-120
0.05-0.04-44.44%15121269.0021.06-0.64-2.95%39
0.04-0.01-20.00%3920270.0022.35-0.45-1.97%220
0.04-0.02-33.33%61,74571.008.670.00--0
0.040.00-314472.0026.570.00-15
0.02-0.01-33.33%245673.0031.300.00-13
0.03-0.02-40.00%3713174.0027.75-2.48-8.20%29
0.02-0.01-33.33%5523775.0020.750.00-15
0.02-0.01-33.33%768676.0028.480.00-11
0.020.00-123177.00-----
0.01-0.04-80.00%179778.0025.000.00-11
0.01-0.01-50.00%32179.0031.550.00-11
0.020.00-514880.0035.700.00-33
0.02+0.01+100.00%183281.00-----
0.01-0.01-50.00%11882.00-----
0.02-0.02-50.00%271383.0040.300.00-12
0.050.00-41484.0028.780.00--0
0.010.00-12785.0035.180.00--0
0.020.00-141886.00-----
0.01-0.01-50.00%467987.00-----
0.01-0.01-50.00%3113290.0040.420.00--0
0.01-0.01-50.00%6915195.00-----
0.01-0.01-50.00%76323100.0044.500.00-20
0.010.00-228327105.00-----
0.010.00-16831110.00-----