Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
245.75-17.26 (-6.56%)
At close: 04:00PM EDT
240.00 -5.75 (-2.34%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:260.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240419C002600002024-04-12 3:59PM EDT2024-04-194.784.704.90-7.52-61.14%3,2922,80874.56%
COIN240426C002600002024-04-12 3:55PM EDT2024-04-269.789.559.75-7.87-44.59%65353979.87%
COIN240503C002600002024-04-12 3:48PM EDT2024-05-0316.5816.1017.00-7.82-32.05%9326495.18%
COIN240510C002600002024-04-12 3:59PM EDT2024-05-1020.4019.2020.60-8.20-28.67%3725594.84%
COIN240517C002600002024-04-12 3:57PM EDT2024-05-1722.8222.8023.50-9.13-28.58%17,63062395.55%
COIN240524C002600002024-04-12 2:45PM EDT2024-05-2425.0024.5526.20-9.50-27.54%173693.91%
COIN240531C002600002024-04-11 2:53PM EDT2024-05-3133.0026.5027.95+33.00--192.10%
COIN240621C002600002024-04-12 3:59PM EDT2024-06-2133.0031.9033.90-9.35-22.08%1891,34290.28%
COIN240719C002600002024-04-12 3:42PM EDT2024-07-1939.7438.2539.45-7.60-16.05%6523988.05%
COIN240920C002600002024-04-12 2:38PM EDT2024-09-2052.0551.5052.25-8.07-13.42%1633388.94%
COIN241018C002600002024-04-12 1:12PM EDT2024-10-1861.9056.0056.75-2.60-4.03%2313288.62%
COIN241115C002600002024-04-11 12:37PM EDT2024-11-1567.5160.6561.500.00-123489.11%
COIN241220C002600002024-04-11 1:22PM EDT2024-12-2066.9065.1066.20-5.95-8.17%3611988.53%
COIN250117C002600002024-04-12 3:49PM EDT2025-01-1768.9967.8568.80-8.11-10.52%1251387.24%
COIN250221C002600002024-04-05 12:56PM EDT2025-02-2172.7571.9073.000.00-27287.02%
COIN250321C002600002024-04-12 9:39AM EDT2025-03-2181.0774.8077.35+4.54+5.93%112887.44%
COIN250620C002600002024-04-12 1:30PM EDT2025-06-2088.0083.5586.50-7.00-7.37%46086.75%
COIN251219C002600002024-04-08 11:08AM EDT2025-12-19102.5496.70100.350.00-17084.58%
COIN260116C002600002024-04-11 11:54AM EDT2026-01-16104.0797.75100.800.00-537683.37%
COIN260515C002600002024-04-11 9:58AM EDT2026-05-15109.90103.50108.000.00-34181.83%
COIN260918C002600002024-04-05 12:45PM EDT2026-09-18110.63109.85113.650.00-3480.40%
COIN261218C002600002024-04-12 3:43PM EDT2026-12-18115.80113.55117.45-10.85-8.57%12779.37%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240419P002600002024-04-12 3:56PM EDT2024-04-1918.6917.9519.25+9.54+104.26%5011,61070.80%
COIN240426P002600002024-04-12 3:59PM EDT2024-04-2623.0122.6023.55+9.16+66.14%5531875.39%
COIN240503P002600002024-04-12 3:46PM EDT2024-05-0328.2728.1530.45+7.17+33.98%1882,77688.73%
COIN240510P002600002024-04-12 3:17PM EDT2024-05-1033.5032.7034.45+7.30+27.86%83192.71%
COIN240517P002600002024-04-12 3:19PM EDT2024-05-1735.4535.4036.95+7.35+26.16%20228191.52%
COIN240524P002600002024-04-12 2:15PM EDT2024-05-2437.8437.2038.35+8.44+28.71%101788.36%
COIN240531P002600002024-04-12 3:58PM EDT2024-05-3139.4039.0039.850.00-2286.40%
COIN240621P002600002024-04-12 2:47PM EDT2024-06-2144.7043.6044.80+8.68+24.10%4020283.41%
COIN240719P002600002024-04-12 3:59PM EDT2024-07-1949.0049.3050.05+6.90+16.39%2227181.29%
COIN240920P002600002024-04-12 10:52AM EDT2024-09-2056.7059.4560.50+1.45+2.62%422679.36%
COIN241018P002600002024-04-12 2:25PM EDT2024-10-1862.5063.5065.60+5.00+8.70%19679.83%
COIN241115P002600002024-04-09 3:54PM EDT2024-11-1567.7266.5068.100.00-218478.22%
COIN241220P002600002024-04-12 3:43PM EDT2024-12-2070.3570.7072.35+4.53+6.88%238077.90%
COIN250117P002600002024-04-12 1:46PM EDT2025-01-1770.0072.6574.50+2.30+3.40%112876.36%
COIN250221P002600002024-04-09 9:34AM EDT2025-02-2174.1575.4576.550.00-25774.75%
COIN250321P002600002024-04-11 10:59AM EDT2025-03-2176.1777.9078.800.00-18974.20%
COIN250620P002600002024-04-12 9:48AM EDT2025-06-2080.5484.3586.15+0.72+0.90%674172.73%
COIN251219P002600002024-03-25 10:19AM EDT2025-12-1987.0693.8595.250.00-13568.83%
COIN260116P002600002024-03-27 11:19AM EDT2026-01-1692.4094.5096.150.00-33667.96%
COIN260515P002600002024-04-01 2:42PM EDT2026-05-1598.5097.00101.000.00-31665.25%
COIN260918P002600002024-04-09 1:53PM EDT2026-09-18101.85100.50104.80+101.85--263.07%
COIN261218P002600002024-04-10 12:40PM EDT2026-12-18103.02102.50106.150.00-1461.22%