Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.02-2.73 (-5.49%)
At close: 04:00PM EDT
47.15 +0.13 (+0.28%)
After hours: 06:44PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701C000250002022-06-28 9:30AM EDT2022-07-0131.7021.6022.300.00-23521.88%
COIN220708C000250002022-06-15 10:22AM EDT2022-07-0829.5021.6022.500.00--0171.88%
COIN220715C000250002022-06-30 12:38PM EDT2022-07-1522.9821.7022.40-1.31-5.39%128128.91%
COIN220722C000250002022-06-17 11:47AM EDT2022-07-2226.2021.8022.700.00-1010148.05%
COIN220819C000250002022-06-30 12:38PM EDT2022-08-1924.1322.9023.40-1.37-5.37%3061146.48%
COIN220916C000250002022-06-29 3:20PM EDT2022-09-1626.0023.4024.100.00-2449135.25%
COIN221216C000250002022-06-30 3:42PM EDT2022-12-1625.9025.6026.20-5.75-18.17%41127.73%
COIN230120C000250002022-06-30 9:42AM EDT2023-01-2025.4525.8026.90-4.41-14.77%25122.53%
COIN230616C000250002022-06-22 9:30AM EDT2023-06-1634.8027.2028.500.00-110108.98%
COIN240119C000250002022-06-30 1:14PM EDT2024-01-1930.3028.9031.00-0.40-1.30%714102.64%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701P000250002022-06-30 9:50AM EDT2022-07-010.030.000.05-0.01-25.00%11,053356.25%
COIN220708P000250002022-06-30 3:24PM EDT2022-07-080.030.000.05-0.04-57.14%571,570168.75%
COIN220715P000250002022-06-30 3:24PM EDT2022-07-150.100.100.15-0.05-33.33%1201,831158.98%
COIN220722P000250002022-06-30 11:09AM EDT2022-07-220.460.350.40+0.07+17.95%135226163.87%
COIN220729P000250002022-06-30 3:58PM EDT2022-07-290.590.550.60-0.01-1.67%609714158.59%
COIN220819P000250002022-06-30 3:59PM EDT2022-08-191.501.451.550.00-3163,860160.35%
COIN220916P000250002022-06-30 3:58PM EDT2022-09-162.402.302.45-0.20-7.69%2181,309152.05%
COIN221216P000250002022-06-30 3:32PM EDT2022-12-164.624.504.80+0.02+0.43%24174139.38%
COIN230120P000250002022-06-30 3:07PM EDT2023-01-205.205.105.50+0.15+2.97%1221,034135.74%
COIN230616P000250002022-06-30 3:33PM EDT2023-06-167.146.807.50+0.14+2.00%3173122.51%
COIN240119P000250002022-06-30 3:34PM EDT2024-01-198.608.609.00+0.40+4.88%15257109.78%