Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.41-3.59 (-7.80%)
At close: 04:00PM EST
42.65 +0.24 (+0.57%)
After hours: 07:18PM EST
In The Money
Show:ListStraddle
Strike:25.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221209C000250002022-12-01 9:46AM EST2022-12-0921.5716.9517.650.00--1361.72%
COIN221216C000250002022-12-06 9:53AM EST2022-12-1619.4617.1017.85-0.99-4.84%790157.03%
COIN221230C000250002022-11-30 2:02PM EST2022-12-3019.2417.1517.950.00-12115.23%
COIN230120C000250002022-12-02 9:42AM EST2023-01-2020.5817.6518.450.00-1153118.16%
COIN230217C000250002022-11-30 1:50PM EST2023-02-1719.6118.5019.200.00-1945119.24%
COIN230317C000250002022-11-29 12:22PM EST2023-03-1720.9519.1019.950.00-1096117.14%
COIN230616C000250002022-12-06 10:52AM EST2023-06-1621.5420.8521.65-3.26-13.15%3136110.79%
COIN240119C000250002022-12-06 10:58AM EST2024-01-1923.8023.1024.70-4.38-15.54%3259101.22%
COIN250117C000250002022-12-06 12:02PM EST2025-01-1727.6226.3528.05-2.83-9.29%12096.86%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221209P000250002022-12-06 3:30PM EST2022-12-090.010.000.01-0.01-50.00%161,046212.50%
COIN221216P000250002022-12-06 3:59PM EST2022-12-160.090.070.09+0.04+80.00%9510,970162.11%
COIN221223P000250002022-12-06 2:06PM EST2022-12-230.160.150.17+0.04+33.33%56182140.23%
COIN221230P000250002022-12-06 3:33PM EST2022-12-300.300.230.30+0.11+57.89%25840130.66%
COIN230106P000250002022-12-06 3:58PM EST2023-01-060.440.410.47+0.15+51.72%35157129.10%
COIN230120P000250002022-12-06 3:58PM EST2023-01-200.860.830.87+0.19+28.36%2397,383128.13%
COIN230217P000250002022-12-06 3:55PM EST2023-02-171.721.691.77+0.30+21.13%1742,470127.49%
COIN230317P000250002022-12-06 1:27PM EST2023-03-172.512.382.54+0.36+16.74%11758124.66%
COIN230616P000250002022-12-06 3:10PM EST2023-06-164.254.154.35+0.44+11.55%611,300116.63%
COIN240119P000250002022-12-05 3:31PM EST2024-01-196.456.706.950.00-3369104.43%
COIN250117P000250002022-12-02 3:29PM EST2025-01-179.009.0010.050.00-43,28694.97%