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:160.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240308C001600002024-03-01 3:54PM EST2024-03-0845.5044.8546.40+1.30+2.94%131,344121.39%
COIN240315C001600002024-03-01 3:49PM EST2024-03-1545.2045.8047.90+1.90+4.39%604,04892.97%
COIN240322C001600002024-02-28 12:01PM EST2024-03-2252.2047.3049.650.00-1022396.26%
COIN240328C001600002024-03-01 3:26PM EST2024-03-2848.1548.2050.00-4.09-7.83%818390.26%
COIN240405C001600002024-02-28 10:37AM EST2024-04-0553.3149.5051.300.00-11388.57%
COIN240419C001600002024-03-01 2:53PM EST2024-04-1952.6052.7053.50+2.20+4.37%2179589.45%
COIN240621C001600002024-03-01 3:03PM EST2024-06-2161.8162.3063.30+0.76+1.24%42,05989.06%
COIN240920C001600002024-03-01 3:31PM EST2024-09-2070.8672.1573.35-1.04-1.45%3530287.27%
COIN250117C001600002024-03-01 3:21PM EST2025-01-1781.5882.2583.25+0.45+0.55%889685.95%
COIN250321C001600002024-03-01 10:25AM EST2025-03-2186.0086.8088.70+0.20+0.23%282186.28%
COIN250620C001600002024-02-28 1:24PM EST2025-06-2091.1692.3595.200.00-510086.01%
COIN251219C001600002024-03-01 9:55AM EST2025-12-19101.83102.20105.80-4.57-4.30%437485.61%
COIN260116C001600002024-02-28 11:21AM EST2026-01-16109.90103.55106.750.00-2720285.25%
COIN260515C001600002024-02-26 2:38PM EST2026-05-15102.00108.50113.000.00-32085.09%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240308P001600002024-03-01 3:59PM EST2024-03-080.270.210.30-0.11-28.95%7511,380102.54%
COIN240315P001600002024-03-01 3:56PM EST2024-03-150.930.911.03-0.42-31.11%3514,52190.67%
COIN240322P001600002024-03-01 3:13PM EST2024-03-222.021.862.26-0.53-20.78%4323888.75%
COIN240328P001600002024-03-01 3:54PM EST2024-03-282.902.773.05-0.60-17.14%3724886.40%
COIN240405P001600002024-03-01 3:55PM EST2024-04-054.003.854.05-1.00-20.00%1017283.67%
COIN240419P001600002024-03-01 3:56PM EST2024-04-196.176.206.30-0.63-9.26%1561,67083.72%
COIN240621P001600002024-03-01 2:51PM EST2024-06-2114.6214.4014.65-0.48-3.18%81,04781.63%
COIN240920P001600002024-03-01 2:46PM EST2024-09-2022.8022.3522.90-1.70-6.94%514878.07%
COIN250117P001600002024-03-01 1:21PM EST2025-01-1731.3530.2530.95-0.88-2.73%1338475.30%
COIN250321P001600002024-03-01 11:13AM EST2025-03-2135.3534.4035.25-1.46-3.97%316575.31%
COIN250620P001600002024-03-01 1:14PM EST2025-06-2040.0039.2040.15-0.15-0.37%18074.41%
COIN251219P001600002024-02-27 12:55PM EST2025-12-1951.1546.6048.250.00-310372.47%
COIN260116P001600002024-03-01 11:07AM EST2026-01-1648.6347.5549.25-1.97-3.89%119972.12%
COIN260515P001600002024-02-29 3:48PM EST2026-05-1552.2549.6053.900.00-32970.23%