Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.02-2.73 (-5.49%)
At close: 04:00PM EDT
47.15 +0.13 (+0.28%)
After hours: 07:31PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701C000500002022-06-30 3:59PM EDT2022-07-010.440.450.50-1.55-77.89%1,879645106.45%
COIN220708C000500002022-06-30 3:58PM EDT2022-07-082.052.052.20-1.65-44.59%933449112.40%
COIN220715C000500002022-06-30 3:59PM EDT2022-07-153.403.303.50-1.65-32.67%6651,162117.33%
COIN220722C000500002022-06-30 3:01PM EDT2022-07-224.404.204.60-1.45-24.79%45372119.19%
COIN220729C000500002022-06-30 3:25PM EDT2022-07-295.425.005.40-1.38-20.29%35153119.26%
COIN220805C000500002022-06-30 2:53PM EDT2022-08-055.935.806.20-1.83-23.58%1513120.80%
COIN220819C000500002022-06-30 3:59PM EDT2022-08-197.407.207.50-1.91-20.52%242730122.17%
COIN220916C000500002022-06-30 3:43PM EDT2022-09-169.199.009.30-1.46-13.71%77502118.97%
COIN221216C000500002022-06-30 3:33PM EDT2022-12-1613.3012.6013.20-1.80-11.92%16906111.22%
COIN230120C000500002022-06-30 3:39PM EDT2023-01-2014.0013.5014.10-1.38-8.97%6341108.01%
COIN230616C000500002022-06-30 2:33PM EDT2023-06-1616.8516.2017.00-1.15-6.39%2326598.74%
COIN240119C000500002022-06-30 2:04PM EDT2024-01-1920.3019.5021.10-1.74-7.89%3231995.42%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701P000500002022-06-30 3:57PM EDT2022-07-013.533.303.60+1.33+60.45%1,9023,543105.86%
COIN220708P000500002022-06-30 3:59PM EDT2022-07-085.305.105.40+1.30+32.50%5571,095117.48%
COIN220715P000500002022-06-30 3:58PM EDT2022-07-156.566.406.70+1.16+21.48%8558,115121.73%
COIN220722P000500002022-06-30 3:50PM EDT2022-07-227.457.407.80+0.85+12.88%492298123.88%
COIN220729P000500002022-06-30 3:56PM EDT2022-07-298.508.308.70+1.00+13.33%434923125.22%
COIN220805P000500002022-06-30 3:53PM EDT2022-08-059.209.109.60+0.80+9.52%20104127.00%
COIN220819P000500002022-06-30 3:53PM EDT2022-08-1910.8210.6010.90+0.76+7.55%5532,920128.20%
COIN220916P000500002022-06-30 3:45PM EDT2022-09-1612.6512.4012.80+0.65+5.42%2145,965124.45%
COIN221216P000500002022-06-30 3:32PM EDT2022-12-1616.4116.5016.90+0.41+2.56%891,249117.97%
COIN230120P000500002022-06-30 3:27PM EDT2023-01-2017.4017.4017.90+0.15+0.87%353,269114.60%
COIN230616P000500002022-06-30 3:46PM EDT2023-06-1620.3320.1020.70+0.33+1.65%9313103.66%
COIN240119P000500002022-06-30 3:26PM EDT2024-01-1923.3022.8024.00+0.55+2.42%452596.06%