Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
207.60+8.43 (+4.23%)
At close: 04:00PM EDT
207.07 -0.53 (-0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:380.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240524C003800002024-05-15 11:32AM EDT2024-05-240.050.000.390.00-1203182.42%
COIN240531C003800002024-05-08 3:57PM EDT2024-05-310.150.010.410.00-169130.08%
COIN240607C003800002024-05-01 3:32PM EDT2024-06-071.720.000.560.00--10110.16%
COIN240614C003800002024-05-16 1:57PM EDT2024-06-140.350.040.930.00-3242102.93%
COIN240621C003800002024-05-17 3:36PM EDT2024-06-210.450.250.71-0.20-30.77%7793491.89%
COIN240719C003800002024-05-17 11:34AM EDT2024-07-191.941.762.04+0.41+26.80%231286.46%
COIN240920C003800002024-05-17 12:34PM EDT2024-09-207.106.757.25+1.37+23.91%841783.21%
COIN241018C003800002024-05-10 2:31PM EDT2024-10-187.719.059.350.00-15981.58%
COIN241115C003800002024-05-14 3:20PM EDT2024-11-159.9512.3013.000.00-1683.19%
COIN241220C003800002024-05-10 9:33AM EDT2024-12-2016.6015.1515.650.00-6881.65%
COIN250117C003800002024-05-17 11:13AM EDT2025-01-1717.1017.0018.55+1.43+9.13%246781.06%
COIN250221C003800002024-05-07 10:06AM EDT2025-02-2126.7220.3521.150.00-1780.58%
COIN250321C003800002024-05-15 12:54PM EDT2025-03-2123.2022.6024.100.00-16580.65%
COIN250620C003800002024-05-15 2:28PM EDT2025-06-2032.0030.0531.850.00-15880.27%
COIN251219C003800002024-05-10 12:05PM EDT2025-12-1941.0042.7545.800.00-121279.54%
COIN260116C003800002024-05-08 12:04PM EDT2026-01-1648.3044.1046.300.00-10018978.56%
COIN260515C003800002024-05-15 3:40PM EDT2026-05-1556.7749.6552.800.00-321777.01%
COIN260918C003800002024-03-27 10:07AM EDT2026-09-1892.8976.6079.400.00-101292.51%
COIN261218C003800002024-04-11 3:53PM EDT2026-12-1899.2557.7060.200.00-1173.39%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240621P003800002024-02-26 3:19PM EDT2024-06-21190.27134.15137.700.00-200.00%
COIN240719P003800002024-03-21 10:44AM EDT2024-07-19129.55171.20174.150.00-2863.67%
COIN240920P003800002024-04-16 12:30PM EDT2024-09-20179.50173.65176.450.00-11365.55%
COIN250117P003800002024-05-03 9:32AM EDT2025-01-17169.85180.00182.350.00-15263.81%
COIN250321P003800002024-04-03 12:21PM EDT2025-03-21165.05178.50180.150.00-16453.13%
COIN250620P003800002024-04-16 11:30AM EDT2025-06-20193.67187.15191.000.00-11562.06%
COIN251219P003800002024-03-06 11:59AM EDT2025-12-19197.22180.85184.350.00-3045.75%
COIN260116P003800002024-04-23 9:45AM EDT2026-01-16190.76195.15199.500.00-623359.03%
COIN260515P003800002024-05-01 11:51AM EDT2026-05-15208.76198.35202.900.00-15257.03%
COIN261218P003800002024-05-07 3:50PM EDT2026-12-18202.68203.50208.000.00-4354.10%