Canada markets close in 2 hours

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
266.40+9.70 (+3.78%)
As of 02:00PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240328C001750002024-03-27 9:35AM EDT2024-03-2898.0090.8093.900.00-184470.12%
COIN240405C001750002024-03-27 9:37AM EDT2024-04-0598.4590.4093.350.00-134138.38%
COIN240412C001750002024-03-22 1:02PM EDT2024-04-1284.5591.5095.300.00-24137.74%
COIN240419C001750002024-03-27 2:22PM EDT2024-04-1986.0492.7594.450.00-41,493117.53%
COIN240426C001750002024-03-19 9:53AM EDT2024-04-2650.8692.8095.100.00-3145106.71%
COIN240503C001750002024-03-27 9:37AM EDT2024-05-03100.5593.5596.400.00-11105.05%
COIN240517C001750002024-03-28 1:43PM EDT2024-05-1798.0096.9098.50+3.20+3.38%69106.18%
COIN240621C001750002024-03-27 11:34AM EDT2024-06-2195.88101.60103.450.00-5514100.40%
COIN240719C001750002024-03-26 3:29PM EDT2024-07-19109.35104.75106.800.00-12996.95%
COIN240920C001750002024-03-26 2:27PM EDT2024-09-20118.97112.20113.800.00-213993.96%
COIN250117C001750002024-03-28 1:44PM EDT2025-01-17124.90123.10125.35+9.20+7.95%48281390.92%
COIN250321C001750002024-03-28 11:15AM EDT2025-03-21126.60128.35132.00-10.76-7.83%17791.17%
COIN250620C001750002024-03-25 3:56PM EDT2025-06-20147.53136.05138.350.00-12890.50%
COIN251219C001750002024-03-26 3:54PM EDT2025-12-19148.47145.85149.200.00-14487.74%
COIN260116C001750002024-03-27 10:23AM EDT2026-01-16142.50146.65149.700.00-116986.56%
COIN260515C001750002024-03-25 10:52AM EDT2026-05-15164.00151.50154.850.00-107984.73%
COIN261218C001750002024-03-26 3:30PM EDT2026-12-18164.68159.50163.000.00-1182.32%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240328P001750002024-03-28 1:21PM EDT2024-03-280.010.000.01-0.01-50.00%21,008250.00%
COIN240405P001750002024-03-28 1:17PM EDT2024-04-050.100.030.17-0.01-9.09%20326111.13%
COIN240412P001750002024-03-27 10:10AM EDT2024-04-120.500.170.460.00-212197.36%
COIN240419P001750002024-03-28 1:34PM EDT2024-04-190.600.530.63-0.21-25.93%191,31489.60%
COIN240426P001750002024-03-28 11:48AM EDT2024-04-261.021.031.86-0.48-32.00%511193.55%
COIN240503P001750002024-03-27 2:49PM EDT2024-05-032.802.052.920.00-186595.51%
COIN240517P001750002024-03-28 11:55AM EDT2024-05-173.813.804.00-0.77-16.81%1024291.72%
COIN240621P001750002024-03-28 1:39PM EDT2024-06-217.067.007.30-1.29-15.45%636685.34%
COIN240719P001750002024-03-28 12:14PM EDT2024-07-1910.289.5010.10-0.88-7.89%123583.04%
COIN240920P001750002024-03-27 11:34AM EDT2024-09-2015.9715.8516.25-1.45-8.32%131781.70%
COIN241018P001750002024-03-27 11:27AM EDT2024-10-1819.4618.2019.000.00-3381.23%
COIN250117P001750002024-03-27 11:39AM EDT2025-01-1726.7024.7525.150.00-152978.22%
COIN250321P001750002024-03-18 10:39AM EDT2025-03-2133.2029.0029.750.00-14977.55%
COIN250620P001750002024-03-19 12:05PM EDT2025-06-2039.6334.0535.000.00-305575.97%
COIN251219P001750002024-03-25 10:23AM EDT2025-12-1940.2241.7542.800.00-54072.55%
COIN260116P001750002024-03-27 1:17PM EDT2026-01-1643.4542.2043.750.00-28171.74%
COIN260515P001750002024-03-26 10:31AM EDT2026-05-1544.6245.3547.700.00-81969.53%