Canada markets close in 5 hours 33 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
202.99+2.19 (+1.09%)
As of 10:27AM EST. Market open.
In The Money
Show:ListStraddle
Strike:170.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240301C001700002024-02-29 10:07AM EST2024-03-0132.0830.1532.15+0.79+2.52%101,3530.00%
COIN240308C001700002024-02-29 10:02AM EST2024-03-0834.9532.5534.10+1.55+4.64%759165.72%
COIN240315C001700002024-02-29 9:59AM EST2024-03-1538.6034.1036.00+3.35+9.50%242,31677.10%
COIN240322C001700002024-02-28 3:49PM EST2024-03-2242.4537.0538.30+6.45+17.92%3771486.45%
COIN240328C001700002024-02-29 10:01AM EST2024-03-2841.5038.0540.45+2.50+6.41%1617087.18%
COIN240405C001700002024-02-28 10:19AM EST2024-04-0548.2038.0040.900.00-18178.28%
COIN240419C001700002024-02-29 10:05AM EST2024-04-1944.6741.8542.50+1.08+2.48%271,43078.97%
COIN240621C001700002024-02-29 10:11AM EST2024-06-2153.8053.4054.65-0.27-0.50%54,82685.41%
COIN240920C001700002024-02-28 3:10PM EST2024-09-2067.0564.6566.600.00-6377386.56%
COIN250117C001700002024-02-29 9:30AM EST2025-01-1779.0073.7576.65+1.10+1.41%1191,33183.94%
COIN250321C001700002024-02-29 9:57AM EST2025-03-2185.0078.7582.00+1.00+1.19%474184.36%
COIN250620C001700002024-02-27 2:05PM EST2025-06-2086.2787.3589.850.00-978886.92%
COIN251219C001700002024-02-28 1:11PM EST2025-12-19102.7595.7098.900.00-36584.16%
COIN260116C001700002024-02-28 12:43PM EST2026-01-16102.7798.35100.900.00-214485.16%
COIN260515C001700002024-02-27 10:21AM EST2026-05-15107.95103.00107.000.00-21784.56%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240301P001700002024-02-29 10:11AM EST2024-03-010.140.140.15-0.12-46.15%6433,625120.51%
COIN240308P001700002024-02-29 10:10AM EST2024-03-081.791.741.88-0.31-14.76%12394798.78%
COIN240315P001700002024-02-29 10:11AM EST2024-03-153.853.754.00-0.28-6.78%802,13996.14%
COIN240322P001700002024-02-29 9:36AM EST2024-03-224.755.856.15-1.30-21.49%116696.07%
COIN240328P001700002024-02-29 10:06AM EST2024-03-287.256.407.50-0.05-0.68%2420391.46%
COIN240405P001700002024-02-29 10:06AM EST2024-04-058.658.859.05-0.35-3.89%209391.52%
COIN240419P001700002024-02-29 9:56AM EST2024-04-1910.4511.2011.50-1.33-11.29%291,10288.28%
COIN240621P001700002024-02-29 10:07AM EST2024-06-2120.5020.6021.35-0.65-3.07%2137485.27%
COIN240920P001700002024-02-28 3:46PM EST2024-09-2030.2228.4030.650.00-5621780.45%
COIN250117P001700002024-02-28 10:35AM EST2025-01-1736.9037.7038.300.00-2264377.30%
COIN250321P001700002024-02-29 10:07AM EST2025-03-2142.3542.0543.05-0.95-2.19%11177.32%
COIN250620P001700002024-02-22 1:39PM EST2025-06-2053.0045.7047.800.00-10275.10%
COIN251219P001700002024-02-29 9:42AM EST2025-12-1954.6254.2557.45-0.60-1.09%18574.28%
COIN260116P001700002024-02-28 11:02AM EST2026-01-1654.8054.9556.850.00-22072.81%
COIN260515P001700002024-02-27 3:27PM EST2026-05-1559.9457.0061.500.00-3770.75%