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:400.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240524C004000002024-05-17 3:49PM EDT2024-05-240.010.000.01-0.02-66.67%54795140.63%
COIN240531C004000002024-05-15 10:55AM EDT2024-05-310.120.000.250.00-40115131.25%
COIN240607C004000002024-05-16 2:58PM EDT2024-06-070.080.010.090.00-72097.46%
COIN240614C004000002024-05-06 9:51AM EDT2024-06-141.200.000.840.00-1112107.76%
COIN240621C004000002024-05-17 3:48PM EDT2024-06-210.400.200.44+0.10+33.33%883,48392.92%
COIN240719C004000002024-05-17 1:31PM EDT2024-07-191.571.291.56+0.57+57.00%3459187.11%
COIN240920C004000002024-05-17 2:03PM EDT2024-09-205.695.656.35+0.85+17.56%23097984.14%
COIN241018C004000002024-05-17 12:50PM EDT2024-10-188.207.758.05+0.20+2.50%28782.06%
COIN241115C004000002024-05-17 11:17AM EDT2024-11-1510.6010.7511.95+1.50+16.48%28684.19%
COIN241220C004000002024-05-17 12:50PM EDT2024-12-2014.0013.4013.90+2.15+18.14%38953281.92%
COIN250117C004000002024-05-17 3:25PM EDT2025-01-1715.9015.5015.90+2.51+18.75%2874,31580.93%
COIN250221C004000002024-05-17 11:40AM EDT2025-02-2119.0018.2519.00+3.05+19.12%23880.58%
COIN250321C004000002024-05-17 9:30AM EDT2025-03-2119.0520.4522.15+1.05+5.83%267480.91%
COIN250620C004000002024-05-17 1:53PM EDT2025-06-2028.0027.6528.75+2.90+11.55%2634579.86%
COIN251219C004000002024-05-17 3:27PM EDT2025-12-1941.0039.8542.45+3.40+9.04%4161379.01%
COIN260116C004000002024-05-17 11:51AM EDT2026-01-1642.5741.4042.90+3.35+8.54%11,46178.12%
COIN260515C004000002024-05-14 3:33PM EDT2026-05-1545.6347.5050.050.00-330077.15%
COIN260918C004000002024-04-08 10:48AM EDT2026-09-1883.5058.7060.650.00--179.84%
COIN261218C004000002024-05-02 12:21PM EDT2026-12-1873.8158.0061.800.00-42176.06%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN240621P004000002024-05-06 9:39AM EDT2024-06-21168.36191.10194.200.00-3090.23%
COIN240920P004000002024-04-08 10:26AM EDT2024-09-20164.55188.35190.850.00-1140.00%
COIN241220P004000002024-03-27 9:32AM EDT2024-12-20164.58192.00194.750.00-1151.75%
COIN250117P004000002024-05-14 12:17PM EDT2025-01-17200.40198.60201.200.00-1014664.17%
COIN250321P004000002024-04-04 1:18PM EDT2025-03-21178.23191.55195.550.00-41046.22%
COIN250620P004000002024-04-12 2:50PM EDT2025-06-20189.37207.90211.350.00-1165.63%
COIN251219P004000002024-04-18 12:32PM EDT2025-12-19208.30211.15215.500.00--858.56%
COIN260116P004000002024-05-06 11:04AM EDT2026-01-16204.05211.55215.900.00-1417257.63%
COIN260515P004000002024-05-15 9:58AM EDT2026-05-15213.67215.00219.500.00-19356.09%
COIN261218P004000002024-04-22 9:51AM EDT2026-12-18217.98220.00224.500.00-3353.28%