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
Strike:105.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708C001050002022-06-30 9:36AM EDT2022-07-080.050.000.050.00-4165275.00%
COIN220715C001050002022-07-01 2:40PM EDT2022-07-150.030.000.05+0.02+200.00%5974165.63%
COIN220722C001050002022-07-01 10:45AM EDT2022-07-220.050.000.350.00-21149164.45%
COIN220819C001050002022-07-01 12:44PM EDT2022-08-190.300.250.35+0.01+3.45%14184112.11%
COIN220916C001050002022-07-01 2:46PM EDT2022-09-160.750.750.85+0.03+4.17%236289106.35%
COIN221216C001050002022-07-01 3:22PM EDT2022-12-162.752.603.20+0.30+12.24%8420299.05%
COIN230120C001050002022-06-30 11:11AM EDT2023-01-203.203.203.800.00-1440795.51%
COIN230616C001050002022-06-30 9:52AM EDT2023-06-165.405.306.500.00-21187.50%
COIN240119C001050002022-06-30 2:28PM EDT2024-01-199.809.2011.200.00-314187.22%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708P001050002022-06-30 3:13PM EDT2022-07-0858.5054.7057.700.00-15366.41%
COIN220715P001050002022-07-01 11:29AM EDT2022-07-1556.6055.4057.40+2.70+5.01%2151245.12%
COIN220722P001050002022-06-28 3:12PM EDT2022-07-2254.3054.6057.800.00-23172.85%
COIN220819P001050002022-07-01 10:55AM EDT2022-08-1957.0055.6057.70-0.50-0.87%123130.81%
COIN220916P001050002022-07-01 9:50AM EDT2022-09-1656.9056.4058.10+1.30+2.34%10462118.56%
COIN221216P001050002022-07-01 9:50AM EDT2022-12-1658.2658.5060.10-0.74-1.25%1047103.61%
COIN230120P001050002022-07-01 3:56PM EDT2023-01-2061.2059.1061.10+2.49+4.24%13,081101.15%
COIN230616P001050002022-06-30 10:02AM EDT2023-06-1665.9060.8064.100.00-216090.97%
COIN240119P001050002022-06-28 3:17PM EDT2024-01-1963.7063.6067.100.00-521283.90%