Canada markets close in 3 hours 29 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.75-1.06 (-2.48%)
As of 12:31PM EST. Market open.
In The Money
Show:ListStraddle
Strike:40.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221209C000400002022-12-09 12:07PM EST2022-12-091.861.822.18-1.10-37.16%309203100.20%
COIN221216C000400002022-12-09 12:02PM EST2022-12-163.503.553.70-1.10-23.91%954,728110.25%
COIN221223C000400002022-12-09 11:20AM EST2022-12-234.204.254.55-0.80-16.00%3681104.69%
COIN221230C000400002022-12-09 11:55AM EST2022-12-304.854.805.00-0.65-11.82%534399.27%
COIN230106C000400002022-12-09 11:53AM EST2023-01-065.465.355.60-1.24-18.51%96599.27%
COIN230120C000400002022-12-09 11:54AM EST2023-01-206.606.506.65-0.76-10.33%1621,103101.61%
COIN230217C000400002022-12-09 11:50AM EST2023-02-178.308.208.40-0.90-9.78%44557103.69%
COIN230317C000400002022-12-09 10:46AM EST2023-03-179.209.659.85-1.20-11.54%64546105.49%
COIN230616C000400002022-12-09 10:36AM EST2023-06-1611.9712.4512.75-1.85-13.39%51,506101.73%
COIN240119C000400002022-12-09 12:10PM EST2024-01-1916.8016.6017.05-1.19-6.61%661896.57%
COIN250117C000400002022-12-09 10:33AM EST2025-01-1720.7020.7522.55-2.10-9.21%323194.56%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221209P000400002022-12-09 12:12PM EST2022-12-090.020.020.03-0.15-88.24%2,6723,11950.78%
COIN221216P000400002022-12-09 12:15PM EST2022-12-161.661.641.70+0.08+5.06%2,69616,319101.47%
COIN221223P000400002022-12-09 12:15PM EST2022-12-232.432.362.43+0.18+8.00%3361,24196.78%
COIN221230P000400002022-12-09 12:15PM EST2022-12-302.972.933.05+0.14+4.95%15474495.17%
COIN230106P000400002022-12-09 11:00AM EST2023-01-063.843.503.65+0.74+23.87%191,02095.90%
COIN230113P000400002022-12-09 11:46AM EST2023-01-134.304.104.35+0.30+7.50%143999.07%
COIN230120P000400002022-12-09 12:13PM EST2023-01-204.704.604.70+0.21+4.68%97115,86998.39%
COIN230217P000400002022-12-09 12:11PM EST2023-02-176.456.356.60+0.15+2.38%337939102.64%
COIN230317P000400002022-12-09 11:43AM EST2023-03-178.017.808.05+0.31+4.03%182,426104.59%
COIN230616P000400002022-12-09 11:33AM EST2023-06-1610.9810.7010.95+0.33+3.10%252,412101.51%
COIN240119P000400002022-12-09 10:00AM EST2024-01-1914.6114.5014.80+0.44+3.11%142,26193.80%
COIN250117P000400002022-12-09 9:38AM EST2025-01-1718.0018.0018.60+0.05+0.28%155286.22%