Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
211.01-7.07 (-3.24%)
At close: 04:00PM EDT
209.90 -1.11 (-0.53%)
After hours: 06:46PM EDT
In The Money
Show:ListStraddle
Strike:195.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240419C001950002024-04-19 2:50PM EDT2024-04-1918.4214.3017.85-5.11-21.72%3233975.00%
COIN240426C001950002024-04-19 3:58PM EDT2024-04-2620.1219.0020.30-13.43-40.03%2117580.10%
COIN240503C001950002024-04-18 10:33AM EDT2024-05-0333.9025.5527.150.00-5147104.83%
COIN240510C001950002024-04-19 2:12PM EDT2024-05-1030.8027.8530.15-8.49-21.61%546100.81%
COIN240517C001950002024-04-19 2:30PM EDT2024-05-1730.7030.1032.25-8.67-22.02%2446997.86%
COIN240524C001950002024-04-19 12:11PM EDT2024-05-2438.0332.2534.75-22.62-37.30%101997.43%
COIN240531C001950002024-04-18 10:09AM EDT2024-05-3143.1033.4035.400.00-131492.54%
COIN240621C001950002024-04-19 1:12PM EDT2024-06-2142.4538.4539.75-3.90-8.41%456690.30%
COIN240719C001950002024-04-18 1:36PM EDT2024-07-1951.9644.3545.700.00-51090.49%
COIN240920C001950002024-04-19 3:50PM EDT2024-09-2055.6554.1055.75+0.42+0.76%20648989.36%
COIN241018C001950002024-04-19 1:12PM EDT2024-10-1862.6558.7560.05-11.20-15.17%2890.49%
COIN241115C001950002024-04-12 3:30PM EDT2024-11-1588.2161.9064.300.00-1390.67%
COIN241220C001950002024-04-18 1:20PM EDT2024-12-2074.9565.1567.850.00-4489.46%
COIN250117C001950002024-04-18 1:17PM EDT2025-01-1776.2568.2570.550.00-123689.23%
COIN250321C001950002024-04-19 3:03PM EDT2025-03-2175.7073.8576.70-6.30-7.68%220888.70%
COIN250620C001950002024-04-16 12:30PM EDT2025-06-2081.0081.7084.650.00-24588.74%
COIN251219C001950002024-04-17 9:36AM EDT2025-12-19100.3992.4095.450.00-160586.12%
COIN260116C001950002024-04-15 3:03PM EDT2026-01-16106.9393.9597.500.00-13586.18%
COIN260515C001950002024-04-09 2:40PM EDT2026-05-15125.8198.35103.000.00-21984.18%
COIN261218C001950002024-04-18 9:39AM EDT2026-12-18110.37106.00110.500.00-11181.23%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240419P001950002024-04-19 3:59PM EDT2024-04-190.030.010.10-0.22-88.00%6221,13273.05%
COIN240426P001950002024-04-19 3:59PM EDT2024-04-263.803.653.85+1.08+39.71%42843881.25%
COIN240503P001950002024-04-19 3:59PM EDT2024-05-0310.189.7010.20+2.57+33.77%78176102.27%
COIN240510P001950002024-04-19 3:42PM EDT2024-05-1012.5012.1013.00+2.30+22.55%6611598.46%
COIN240517P001950002024-04-19 3:47PM EDT2024-05-1714.3514.2015.00+2.00+16.19%15336595.26%
COIN240524P001950002024-04-19 12:13PM EDT2024-05-2413.8015.4016.60+1.00+7.81%71291.30%
COIN240621P001950002024-04-19 3:03PM EDT2024-06-2121.3521.2522.00+1.80+9.21%1939885.81%
COIN240719P001950002024-04-17 3:44PM EDT2024-07-1925.3225.9526.750.00-259983.67%
COIN240920P001950002024-04-19 2:23PM EDT2024-09-2034.1734.9536.35+1.47+4.50%132882.87%
COIN241018P001950002024-04-19 10:04AM EDT2024-10-1835.0037.9038.55+1.10+3.24%41880.99%
COIN241115P001950002024-04-16 9:40AM EDT2024-11-1537.7041.2542.750.00-1581.90%
COIN250117P001950002024-04-17 3:59PM EDT2025-01-1744.7545.6546.400.00-2083877.97%
COIN250221P001950002024-04-12 9:59AM EDT2025-02-2135.7548.4049.300.00-12777.48%
COIN250321P001950002024-04-11 2:30PM EDT2025-03-2137.2050.3551.150.00-26976.82%
COIN250620P001950002024-04-17 12:13PM EDT2025-06-2055.7255.6057.500.00-3475.34%
COIN251219P001950002024-04-12 10:31AM EDT2025-12-1952.4062.7065.400.00-13571.02%
COIN260116P001950002024-04-18 3:43PM EDT2026-01-1662.7164.4066.550.00-221370.94%
COIN260515P001950002024-04-16 9:39AM EDT2026-05-1566.5066.0070.500.00-11767.81%