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
209.80 -1.21 (-0.57%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:290.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240426C002900002024-04-19 3:44PM EDT2024-04-260.200.100.23-0.10-33.33%1591,242122.66%
COIN240503C002900002024-04-19 2:13PM EDT2024-05-032.001.842.00-0.25-11.11%13240123.27%
COIN240510C002900002024-04-19 2:42PM EDT2024-05-103.103.003.35-1.40-31.11%57111111.58%
COIN240517C002900002024-04-19 3:51PM EDT2024-05-174.654.454.70-1.22-20.78%1261,090106.19%
COIN240524C002900002024-04-19 9:57AM EDT2024-05-2410.005.856.35+0.66+7.07%213103.47%
COIN240531C002900002024-04-19 2:57PM EDT2024-05-317.417.007.45-3.82-34.02%281999.68%
COIN240621C002900002024-04-19 3:22PM EDT2024-06-2111.6410.9511.30-1.64-12.35%161,18695.27%
COIN240719C002900002024-04-19 3:50PM EDT2024-07-1916.0815.6016.50-4.22-20.79%213992.60%
COIN240920C002900002024-04-19 2:56PM EDT2024-09-2027.2525.9526.50-5.50-16.79%1543990.81%
COIN241018C002900002024-04-18 10:52AM EDT2024-10-1837.4029.9530.650.00-12790.51%
COIN241115C002900002024-04-19 3:22PM EDT2024-11-1535.2833.4535.00-7.32-17.18%11090.45%
COIN241220C002900002024-04-16 9:46AM EDT2024-12-2039.0437.3538.850.00-21589.35%
COIN250117C002900002024-04-19 3:48PM EDT2025-01-1741.0040.6041.15+2.25+5.81%174888.44%
COIN250221C002900002024-04-16 9:31AM EDT2025-02-2147.7543.4046.05+47.75--188.22%
COIN250321C002900002024-04-19 3:13PM EDT2025-03-2148.7046.6047.85+2.29+4.93%426887.55%
COIN250620C002900002024-03-26 3:49PM EDT2025-06-2093.9554.7556.850.00-711087.09%
COIN251219C002900002024-04-16 12:03PM EDT2025-12-1965.0066.0069.150.00-15383.92%
COIN260116C002900002024-04-19 3:05PM EDT2026-01-1670.0068.6570.35-3.40-4.63%133083.84%
COIN260515C002900002024-04-11 12:40PM EDT2026-05-15104.6073.5078.000.00-194682.33%
COIN260918C002900002024-03-25 10:23AM EDT2026-09-18127.5079.0083.500.00-1180.68%
COIN261218C002900002024-04-17 12:50PM EDT2026-12-1882.9482.5087.000.00-15979.55%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240426P002900002024-04-18 9:44AM EDT2024-04-2674.0777.5580.350.00-211176.42%
COIN240503P002900002024-04-16 10:11AM EDT2024-05-0377.4978.9582.000.00-15116.14%
COIN240510P002900002024-04-15 10:08AM EDT2024-05-1054.3880.9583.05+54.38--1109.96%
COIN240517P002900002024-04-16 12:32PM EDT2024-05-1785.0382.0084.350.00-1165103.35%
COIN240524P002900002024-04-19 2:29PM EDT2024-05-2481.9083.3085.10+1.00+1.24%1298.23%
COIN240621P002900002024-04-18 1:07PM EDT2024-06-2179.9587.6589.300.00-15389.39%
COIN240719P002900002024-04-17 9:51AM EDT2024-07-1985.5390.9592.500.00-13783.51%
COIN240920P002900002024-04-15 12:43PM EDT2024-09-2084.5598.90100.750.00-1013680.45%
COIN241018P002900002024-04-18 10:25AM EDT2024-10-1896.05102.15104.20+96.05--1779.90%
COIN241220P002900002024-04-01 9:30AM EDT2024-12-2087.74108.35110.500.00--278.12%
COIN250117P002900002024-04-19 3:23PM EDT2025-01-17109.95110.25112.10+2.60+2.42%265776.43%
COIN250321P002900002024-04-19 10:20AM EDT2025-03-21111.10114.85117.10-0.25-0.22%136474.85%
COIN250620P002900002024-03-25 9:42AM EDT2025-06-2098.95120.00121.750.00-143171.77%
COIN251219P002900002024-04-05 12:29PM EDT2025-12-19113.80127.60130.000.00-12067.36%
COIN260116P002900002024-04-10 1:43PM EDT2026-01-16113.00127.75130.700.00-259366.25%
COIN260515P002900002024-04-11 1:36PM EDT2026-05-15114.30131.50136.000.00--1864.56%
COIN261218P002900002024-04-11 1:36PM EDT2026-12-18120.15136.00140.450.00--160.19%