Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
237.65+18.79 (+8.59%)
At close: 04:00PM EDT
237.00 -0.65 (-0.27%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240531C001000002024-05-16 2:14PM EDT2024-05-31102.70135.65138.950.00-13362.40%
COIN240621C001000002024-05-23 3:30PM EDT2024-06-21120.66136.05139.400.00-25586120.31%
COIN240719C001000002024-05-20 9:48AM EDT2024-07-19108.50136.75140.000.00-310115.33%
COIN240920C001000002024-05-08 12:20PM EDT2024-09-20117.81138.40141.600.00-19899.37%
COIN241018C001000002024-05-07 1:24PM EDT2024-10-18122.58139.10142.200.00-22294.62%
COIN241220C001000002024-05-17 10:03AM EDT2024-12-20109.50141.80145.350.00-1694.86%
COIN250117C001000002024-05-24 3:28PM EDT2025-01-17143.65144.05146.45+10.10+7.56%112,75996.17%
COIN250221C001000002024-05-14 9:56AM EDT2025-02-21111.91144.35147.700.00-1592.67%
COIN250321C001000002024-05-23 3:30PM EDT2025-03-21130.46145.60148.450.00-2874891.66%
COIN250620C001000002024-05-20 3:19PM EDT2025-06-20135.05149.10152.800.00-220591.26%
COIN251219C001000002024-05-24 11:47AM EDT2025-12-19155.55156.55160.40+9.08+6.20%22,23491.23%
COIN260116C001000002024-05-22 12:11PM EDT2026-01-16155.87157.40160.55-3.23-2.03%475690.07%
COIN260515C001000002024-05-15 3:27PM EDT2026-05-15145.42160.50165.000.00-44789.08%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240531P001000002024-05-24 2:31PM EDT2024-05-310.010.000.01-0.01-50.00%15720187.50%
COIN240607P001000002024-05-23 11:00AM EDT2024-06-070.420.000.660.00-28204.40%
COIN240614P001000002024-05-20 9:51AM EDT2024-06-140.080.000.87-0.11-57.89%113173.73%
COIN240621P001000002024-05-24 3:05PM EDT2024-06-210.060.020.14-0.01-14.29%1754,494121.09%
COIN240719P001000002024-05-24 12:46PM EDT2024-07-190.240.060.59-0.01-4.00%1142101.95%
COIN240920P001000002024-05-24 2:07PM EDT2024-09-200.950.800.96-0.34-26.36%368381.81%
COIN241018P001000002024-05-24 2:34PM EDT2024-10-181.351.031.55-0.19-12.34%514878.96%
COIN241115P001000002024-05-24 11:19AM EDT2024-11-152.061.812.10-0.21-9.25%27878.74%
COIN241220P001000002024-05-24 12:30PM EDT2024-12-203.142.803.15-0.16-4.85%1110779.03%
COIN250117P001000002024-05-24 2:10PM EDT2025-01-173.623.503.75-0.58-13.81%131,69177.94%
COIN250221P001000002024-05-22 10:43AM EDT2025-02-215.304.404.950.00-1211077.81%
COIN250321P001000002024-05-24 2:58PM EDT2025-03-215.544.855.65-0.51-8.43%51,29376.54%
COIN250620P001000002024-05-24 12:40PM EDT2025-06-208.107.458.20-0.71-8.06%659975.67%
COIN251219P001000002024-05-08 10:51AM EDT2025-12-1915.1012.7013.450.00-257674.95%
COIN260116P001000002024-05-16 3:57PM EDT2026-01-1613.8513.2013.90-2.33-14.40%162974.21%
COIN260515P001000002024-05-02 3:49PM EDT2026-05-1518.5015.3016.750.00-244072.56%