Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.98-4.93 (-2.88%)
At close: 04:00PM EST
165.20 -0.78 (-0.47%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:125.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240301C001250002024-02-22 2:39PM EST2024-03-0145.2540.5042.350.00-20197130.47%
COIN240308C001250002024-02-22 9:45AM EST2024-03-0843.0140.6042.800.00-14297.95%
COIN240315C001250002024-02-23 3:21PM EST2024-03-1541.4040.9042.35-5.30-11.35%251,50377.10%
COIN240322C001250002024-02-22 1:06PM EST2024-03-2244.7942.1543.650.00-33587.13%
COIN240328C001250002024-02-23 1:57PM EST2024-03-2842.9942.7044.40+0.89+2.11%126086.11%
COIN240419C001250002024-02-23 9:57AM EST2024-04-1945.6745.3045.95-2.48-5.15%211,34081.98%
COIN240621C001250002024-02-23 2:56PM EST2024-06-2151.5151.4052.15-2.59-4.79%61,66681.15%
COIN240920C001250002024-02-23 2:58PM EST2024-09-2058.8558.9559.50-5.15-8.05%116881.44%
COIN250117C001250002024-02-23 11:49AM EST2025-01-1766.9667.0568.75-5.34-7.39%92,14683.41%
COIN250321C001250002024-02-20 12:36PM EST2025-03-2170.0370.8571.800.00-26983.05%
COIN250620C001250002024-02-23 9:49AM EST2025-06-2077.0074.1077.10-2.20-2.78%22682.33%
COIN251219C001250002024-02-15 1:50PM EST2025-12-1988.0083.6585.150.00-210783.63%
COIN260116C001250002024-02-21 10:15AM EST2026-01-1685.0884.5086.050.00-19883.26%
COIN260515C001250002024-02-22 11:40AM EST2026-05-1592.7288.0591.550.00-12083.41%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240301P001250002024-02-23 3:51PM EST2024-03-010.110.100.11-0.05-31.25%41476102.73%
COIN240308P001250002024-02-23 3:09PM EST2024-03-080.370.330.39-0.03-7.50%810485.16%
COIN240315P001250002024-02-23 3:49PM EST2024-03-150.750.700.76+0.03+4.17%1433,60279.20%
COIN240322P001250002024-02-23 2:47PM EST2024-03-221.251.141.25-0.13-9.42%261,16476.61%
COIN240328P001250002024-02-23 3:38PM EST2024-03-281.721.581.85+0.05+2.99%712576.32%
COIN240405P001250002024-02-23 3:27PM EST2024-04-052.432.102.52+0.18+8.00%222574.73%
COIN240419P001250002024-02-23 3:58PM EST2024-04-193.443.403.55+0.13+3.93%1951,69073.74%
COIN240621P001250002024-02-23 3:47PM EST2024-06-218.908.859.00+0.33+3.85%17271373.96%
COIN240920P001250002024-02-23 11:47AM EST2024-09-2015.0714.6514.95+0.47+3.22%11632172.15%
COIN250117P001250002024-02-23 1:36PM EST2025-01-1721.3021.3021.60-1.00-4.48%41,22971.86%
COIN250321P001250002024-02-23 11:54AM EST2025-03-2124.3024.1524.55-0.91-3.61%225271.44%
COIN250620P001250002024-02-22 11:10AM EST2025-06-2027.8026.4528.350.00-117069.67%
COIN251219P001250002024-02-23 10:01AM EST2025-12-1934.5133.7034.70+0.11+0.32%17169.54%
COIN260116P001250002024-02-21 12:54PM EST2026-01-1636.1232.8535.350.00-22867.97%
COIN260515P001250002024-02-16 3:03PM EST2026-05-1534.9536.5039.700.00-72868.28%