Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
237.65+18.79 (+8.59%)
At close: 04:00PM EDT
237.00 -0.65 (-0.27%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:180.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240531C001800002024-05-24 10:35AM EDT2024-05-3150.2055.7558.80+3.20+6.81%51150145.36%
COIN240607C001800002024-05-24 12:11PM EDT2024-06-0756.0356.2059.40+2.51+4.69%2468.36%
COIN240614C001800002024-05-21 3:29PM EDT2024-06-1449.0856.9560.250.00-25176.29%
COIN240621C001800002024-05-24 3:55PM EDT2024-06-2159.2558.6060.80+14.85+33.45%401,80979.04%
COIN240628C001800002024-05-24 1:36PM EDT2024-06-2858.0058.6562.00+4.90+9.23%8375.85%
COIN240719C001800002024-05-22 1:59PM EDT2024-07-1959.2763.1064.050.00-219077.41%
COIN240920C001800002024-05-24 1:08PM EDT2024-09-2068.9073.0074.30+1.75+2.61%349781.63%
COIN241018C001800002024-05-24 1:59PM EDT2024-10-1877.1276.6578.50+27.17+54.39%271082.48%
COIN241115C001800002024-05-23 10:00AM EDT2024-11-1578.2079.2582.35+8.20+11.71%51382.25%
COIN241220C001800002024-05-20 1:30PM EDT2024-12-2066.6984.2586.450.00-1583.53%
COIN250117C001800002024-05-24 11:30AM EDT2025-01-1786.0087.8088.65+8.00+10.26%343683.44%
COIN250221C001800002024-04-24 9:50AM EDT2025-02-2199.1591.3593.000.00-21684.26%
COIN250321C001800002024-05-24 12:17PM EDT2025-03-2192.0593.0595.75+23.85+34.97%215383.65%
COIN250620C001800002024-05-24 11:54AM EDT2025-06-20100.00100.95102.90+11.60+13.12%328883.42%
COIN251219C001800002024-05-03 11:00AM EDT2025-12-19109.55114.60117.60+2.55+2.38%10019584.97%
COIN260116C001800002024-05-24 1:12PM EDT2026-01-16112.90116.05119.05+25.40+29.03%115484.60%
COIN260515C001800002024-05-09 9:44AM EDT2026-05-1598.35120.65124.450.00-24882.50%
COIN261218C001800002024-05-14 1:40PM EDT2026-12-18102.00130.50135.500.00-1982.14%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240531P001800002024-05-24 3:51PM EDT2024-05-310.040.040.08-0.18-81.82%7131,03789.45%
COIN240607P001800002024-05-24 3:51PM EDT2024-06-070.310.260.35-0.69-69.00%15438376.37%
COIN240614P001800002024-05-24 3:40PM EDT2024-06-140.830.720.96-1.27-60.48%1,02922374.32%
COIN240621P001800002024-05-24 3:58PM EDT2024-06-211.321.231.45-1.56-54.17%3882,33571.02%
COIN240628P001800002024-05-24 3:54PM EDT2024-06-282.111.632.27-1.89-47.25%8924769.52%
COIN240719P001800002024-05-24 3:49PM EDT2024-07-194.274.154.35-2.77-39.35%9983768.88%
COIN240816P001800002024-05-24 12:29PM EDT2024-08-169.457.908.65-1.40-12.90%342271.83%
COIN240920P001800002024-05-24 3:59PM EDT2024-09-2012.6512.6012.90-4.30-25.37%2373672.98%
COIN241018P001800002024-05-24 11:27AM EDT2024-10-1816.0015.5515.85-0.90-5.33%120272.70%
COIN241115P001800002024-05-24 3:59PM EDT2024-11-1519.2518.6519.45-3.77-16.38%721373.73%
COIN241220P001800002024-05-23 9:47AM EDT2024-12-2025.3722.1022.600.00-15073.55%
COIN250117P001800002024-05-24 3:18PM EDT2025-01-1724.9224.2524.75-3.73-13.02%2068372.86%
COIN250221P001800002024-05-16 2:50PM EDT2025-02-2135.2026.6027.850.00-509272.47%
COIN250321P001800002024-05-24 1:43PM EDT2025-03-2130.1429.1029.80-3.12-9.38%229472.44%
COIN250620P001800002024-05-23 10:48AM EDT2025-06-2038.7534.7535.850.00-115871.34%
COIN251219P001800002024-05-16 1:45PM EDT2025-12-1952.3044.7045.950.00-13570.11%
COIN260116P001800002024-05-23 2:24PM EDT2026-01-1650.1045.7046.850.00-18669.50%
COIN260515P001800002024-05-06 10:29AM EDT2026-05-1552.5049.1051.150.00-143567.36%
COIN261218P001800002024-05-03 10:25AM EDT2026-12-1856.7455.3057.85-4.61-7.51%1564.80%