Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
209.79+2.19 (+1.05%)
As of 11:27AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:270.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240524C002700002024-05-20 10:58AM EDT2024-05-240.110.100.17-0.13-54.17%9269998.24%
COIN240531C002700002024-05-20 9:54AM EDT2024-05-310.780.620.72-0.04-4.88%1047882.47%
COIN240607C002700002024-05-20 9:36AM EDT2024-06-071.721.241.58+0.01+0.58%34076.98%
COIN240614C002700002024-05-17 12:38PM EDT2024-06-143.042.202.700.00-511475.88%
COIN240621C002700002024-05-20 10:40AM EDT2024-06-213.753.353.70-0.55-12.79%1041,78974.95%
COIN240628C002700002024-05-20 9:40AM EDT2024-06-284.794.354.80-1.16-19.50%513374.06%
COIN240719C002700002024-05-20 10:01AM EDT2024-07-198.307.658.05-0.53-6.00%2685473.10%
COIN240816C002700002024-05-20 11:07AM EDT2024-08-1613.5213.4013.65-0.71-4.99%51276.77%
COIN240920C002700002024-05-20 10:48AM EDT2024-09-2018.6518.2018.40-1.05-5.33%291,66175.70%
COIN241018C002700002024-05-16 1:40PM EDT2024-10-1820.7021.8022.250.00-320175.61%
COIN241115C002700002024-05-17 10:44AM EDT2024-11-1526.2626.5026.950.00-113177.69%
COIN241220C002700002024-05-20 10:09AM EDT2024-12-2031.6530.6030.85-0.98-3.00%39177.40%
COIN250117C002700002024-05-17 2:39PM EDT2025-01-1734.7033.5033.700.00-1276177.03%
COIN250221C002700002024-05-09 2:13PM EDT2025-02-2139.7037.0038.650.00-285877.81%
COIN250321C002700002024-05-17 9:31AM EDT2025-03-2141.0039.6040.250.00-184976.91%
COIN250620C002700002024-05-16 1:49PM EDT2025-06-2045.4647.8549.050.00-4216277.30%
COIN251219C002700002024-05-16 3:31PM EDT2025-12-1959.4561.3062.700.00-17377.03%
COIN260116C002700002024-05-15 2:02PM EDT2026-01-1668.5263.1564.750.00-14077.09%
COIN260515C002700002024-05-20 11:04AM EDT2026-05-1571.0069.4571.70+0.55+0.78%43976.32%
COIN260918C002700002024-05-06 10:20AM EDT2026-09-18101.6875.6579.150.00-2976.09%
COIN261218C002700002024-05-15 1:16PM EDT2026-12-1887.2979.9083.100.00-14275.61%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240524P002700002024-05-13 1:06PM EDT2024-05-2470.9561.8064.450.00-30181.84%
COIN240531P002700002024-05-17 10:30AM EDT2024-05-3165.7062.2065.150.00-240123.63%
COIN240607P002700002024-05-16 3:34PM EDT2024-06-0769.8262.7065.100.00--3100.21%
COIN240614P002700002024-05-03 9:30AM EDT2024-06-1451.6964.8066.150.00-1196.41%
COIN240621P002700002024-05-17 2:25PM EDT2024-06-2164.6165.1566.45-2.39-3.57%121187.41%
COIN240628P002700002024-05-10 12:08PM EDT2024-06-2869.8265.6068.000.00--384.36%
COIN240719P002700002024-05-20 9:53AM EDT2024-07-1968.0068.8570.20+9.00+15.25%17278.44%
COIN240920P002700002024-05-06 1:53PM EDT2024-09-2068.6077.2078.250.00-316874.00%
COIN241018P002700002024-05-16 1:39PM EDT2024-10-1884.6080.4580.950.00-15272.67%
COIN241115P002700002024-05-17 11:26AM EDT2024-11-1583.6083.5084.750.00-23172.82%
COIN241220P002700002024-05-16 10:52AM EDT2024-12-2086.4886.8087.550.00-14671.49%
COIN250117P002700002024-05-17 12:30PM EDT2025-01-1788.6588.9589.650.00-1610370.41%
COIN250221P002700002024-05-08 10:42AM EDT2025-02-2189.5591.7092.700.00-181269.83%
COIN250321P002700002024-05-08 1:43PM EDT2025-03-2191.4093.6094.900.00-336069.25%
COIN250620P002700002024-05-07 3:37PM EDT2025-06-2097.6598.90100.500.00-243867.06%
COIN251219P002700002024-04-24 12:49PM EDT2025-12-19106.85108.45110.650.00-12464.89%
COIN260116P002700002024-05-02 3:55PM EDT2026-01-16106.85108.50110.950.00-456763.54%
COIN260515P002700002024-05-01 3:50PM EDT2026-05-15118.80112.95116.100.00-11962.21%
COIN261218P002700002024-04-10 12:40PM EDT2026-12-18109.72120.50125.000.00-1260.82%