Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
211.01-7.07 (-3.24%)
At close: 04:00PM EDT
209.95 -1.06 (-0.50%)
After hours: 07:00PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240419C001100002024-04-19 3:31PM EDT2024-04-19101.6298.60103.45-13.91-12.04%12454418.75%
COIN240426C001100002024-04-17 12:23PM EDT2024-04-26112.8499.95102.85+13.84+13.98%18217.77%
COIN240503C001100002024-04-19 9:31AM EDT2024-05-03113.1199.20103.75-30.12-21.03%13163.48%
COIN240517C001100002024-04-16 9:41AM EDT2024-05-17110.59100.00103.850.00-115132.32%
COIN240621C001100002024-04-17 1:28PM EDT2024-06-21102.00101.85104.400.00-2709106.20%
COIN240719C001100002024-04-12 12:23PM EDT2024-07-19149.07103.45106.350.00-12103.53%
COIN240920C001100002024-04-17 3:50PM EDT2024-09-20111.87107.95110.150.00-1067100.15%
COIN250117C001100002024-04-16 3:59PM EDT2025-01-17122.50114.40115.950.00-1237393.86%
COIN250321C001100002024-04-16 10:28AM EDT2025-03-21120.06116.40119.500.00-18491.62%
COIN250620C001100002024-04-16 10:32AM EDT2025-06-20123.47122.10124.200.00-114292.52%
COIN251219C001100002024-03-08 11:20AM EDT2025-12-19179.70154.50159.000.00-1411139.34%
COIN260116C001100002024-04-16 1:30PM EDT2026-01-16132.55130.20132.550.00-33189.99%
COIN260515C001100002024-04-19 3:26PM EDT2026-05-15136.92132.50137.00-14.09-9.33%22187.98%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240419P001100002024-04-17 3:52PM EDT2024-04-190.050.000.010.00-152,353387.50%
COIN240426P001100002024-04-19 12:14PM EDT2024-04-260.130.000.21-0.13-50.00%1001182.03%
COIN240503P001100002024-04-10 1:20PM EDT2024-05-030.120.180.000.00--2130.47%
COIN240510P001100002024-04-19 2:00PM EDT2024-05-100.280.190.55-0.11-28.21%367130.27%
COIN240517P001100002024-04-19 3:31PM EDT2024-05-170.400.270.55-0.13-24.53%7940115.23%
COIN240621P001100002024-04-19 2:36PM EDT2024-06-211.221.251.47-0.18-12.86%452596.36%
COIN240719P001100002024-04-17 2:00PM EDT2024-07-192.351.922.500.00-187089.53%
COIN240920P001100002024-04-18 10:16AM EDT2024-09-204.705.055.20+0.30+6.82%227986.45%
COIN241018P001100002024-04-18 10:32AM EDT2024-10-185.806.256.450.00-3385.11%
COIN241115P001100002024-04-17 2:37PM EDT2024-11-157.557.707.950.00-1585.04%
COIN241220P001100002024-04-19 1:21PM EDT2024-12-208.858.209.80+0.04+0.45%5282.79%
COIN250117P001100002024-04-17 12:51PM EDT2025-01-178.809.8510.30-1.45-14.15%147481.82%
COIN250221P001100002024-04-19 3:02PM EDT2025-02-2111.4011.2511.60+3.05+36.53%13380.90%
COIN250321P001100002024-04-19 12:42PM EDT2025-03-2112.1012.1512.55+0.75+6.61%123279.93%
COIN250620P001100002024-04-04 3:44PM EDT2025-06-2012.2015.6016.350.00-28979.19%
COIN251219P001100002024-04-17 3:55PM EDT2025-12-1920.4221.0021.750.00-18876.16%
COIN260116P001100002024-04-19 12:20PM EDT2026-01-1621.1021.5023.00-0.22-1.03%36676.00%
COIN260515P001100002024-02-16 10:33AM EDT2026-05-1529.1619.1023.500.00-10668.25%