Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
205.77+2.21 (+1.09%)
At close: 04:00PM EST
206.98 +1.21 (+0.59%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:115.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240308C001150002024-03-01 3:02PM EST2024-03-0890.1189.5592.35+39.46+77.91%254223.05%
COIN240315C001150002024-03-01 2:33PM EST2024-03-1590.5089.7092.55+5.45+6.41%1300158.98%
COIN240322C001150002024-03-01 1:00PM EST2024-03-2290.0089.8592.85+0.70+0.78%115136.91%
COIN240328C001150002024-02-29 11:52AM EST2024-03-2881.8590.0093.000.00-66124.32%
COIN240405C001150002024-02-22 1:19PM EST2024-04-0555.9089.8093.650.00-22113.87%
COIN240419C001150002024-02-29 3:48PM EST2024-04-1990.4291.0093.100.00-51,038101.25%
COIN240621C001150002024-03-01 9:40AM EST2024-06-2188.5295.0597.10-2.53-2.78%156395.47%
COIN240920C001150002024-02-29 10:05AM EST2024-09-2099.50100.00103.200.00-27991.05%
COIN250117C001150002024-03-01 12:03PM EST2025-01-17107.25107.65109.40+2.25+2.14%1828689.61%
COIN250321C001150002024-02-16 12:46PM EST2025-03-2197.58110.20113.500.00-35189.17%
COIN250620C001150002024-02-20 1:37PM EST2025-06-2081.32114.85117.450.00-26788.45%
COIN251219C001150002024-02-27 9:44AM EST2025-12-19125.00122.10125.650.00-26287.75%
COIN260116C001150002024-03-01 3:53PM EST2026-01-16124.00123.25128.00-2.40-1.90%11388.74%
COIN260515C001150002024-02-27 10:11AM EST2026-05-15128.50127.00131.500.00-2487.30%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240308P001150002024-02-29 12:57PM EST2024-03-080.040.010.220.00-21208210.55%
COIN240315P001150002024-03-01 12:15PM EST2024-03-150.100.040.15-0.03-23.08%371,724132.81%
COIN240322P001150002024-02-29 3:48PM EST2024-03-220.260.100.560.00-10193124.90%
COIN240328P001150002024-03-01 2:00PM EST2024-03-280.390.300.39+0.01+2.63%1238109.67%
COIN240405P001150002024-03-01 3:44PM EST2024-04-050.550.170.89-0.15-21.43%224102.30%
COIN240419P001150002024-03-01 3:02PM EST2024-04-190.910.800.94-0.29-24.17%1450893.73%
COIN240621P001150002024-03-01 3:27PM EST2024-06-213.703.554.10-0.23-5.85%1793386.56%
COIN240920P001150002024-03-01 12:39PM EST2024-09-207.907.558.00-0.85-9.71%2046780.33%
COIN250117P001150002024-03-01 3:59PM EST2025-01-1712.7812.4012.95-1.47-10.32%1773277.01%
COIN250321P001150002024-02-26 12:37PM EST2025-03-2117.4515.3515.950.00-38577.23%
COIN250620P001150002024-02-27 12:53PM EST2025-06-2021.8318.9519.550.00-418276.60%
COIN251219P001150002024-02-23 10:00AM EST2025-12-1929.5424.6525.850.00-114975.00%
COIN260116P001150002024-02-28 9:39AM EST2026-01-1628.0125.5026.650.00-26474.77%
COIN260515P001150002024-02-21 12:23PM EST2026-05-1533.1026.7030.900.00-1573.01%