Canada markets close in 3 hours 28 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.76-1.05 (-2.45%)
As of 12:32PM EST. Market open.
In The Money
Show:ListStraddle
Strike:50.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221209C000500002022-12-09 12:10PM EST2022-12-090.010.000.01-0.01-50.00%377,488131.25%
COIN221216C000500002022-12-09 12:17PM EST2022-12-160.470.480.50-0.25-34.72%1,06913,028109.08%
COIN221223C000500002022-12-09 12:11PM EST2022-12-230.960.921.00-0.30-23.81%147997100.49%
COIN221230C000500002022-12-09 12:09PM EST2022-12-301.331.321.44-0.36-21.30%24842896.19%
COIN230106C000500002022-12-09 10:37AM EST2023-01-061.651.771.91-0.56-25.34%331295.46%
COIN230113C000500002022-12-09 12:08PM EST2023-01-132.352.232.48-0.65-21.67%42896.73%
COIN230120C000500002022-12-09 12:03PM EST2023-01-202.752.822.88-0.50-15.38%3067,63397.90%
COIN230217C000500002022-12-09 12:09PM EST2023-02-174.454.354.60-0.45-9.18%15561599.19%
COIN230317C000500002022-12-09 12:15PM EST2023-03-175.955.856.00-0.65-9.85%212,704100.88%
COIN230616C000500002022-12-09 12:01PM EST2023-06-168.828.709.05-0.53-5.67%281,09997.39%
COIN240119C000500002022-12-09 11:42AM EST2024-01-1913.2713.2013.80-0.98-6.88%376293.44%
COIN250117C000500002022-12-09 12:08PM EST2025-01-1718.0818.0519.50-1.12-5.83%949291.76%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221209P000500002022-12-09 12:11PM EST2022-12-098.007.858.20+0.66+8.99%433660.00%
COIN221216P000500002022-12-09 12:12PM EST2022-12-168.508.458.65+0.74+9.54%175,75895.51%
COIN221223P000500002022-12-09 11:54AM EST2022-12-239.108.909.15+0.75+8.98%962093.26%
COIN221230P000500002022-12-09 11:00AM EST2022-12-309.839.309.55+1.67+20.47%222990.23%
COIN230106P000500002022-12-09 10:09AM EST2023-01-0610.359.7510.05+1.03+11.05%13590.97%
COIN230120P000500002022-12-09 12:14PM EST2023-01-2010.8510.8010.95+0.44+4.23%378,06293.87%
COIN230217P000500002022-12-09 11:11AM EST2023-02-1712.9512.4012.65+0.97+8.10%788196.56%
COIN230317P000500002022-12-09 11:28AM EST2023-03-1714.2413.9014.10+0.57+4.17%23,55598.97%
COIN230616P000500002022-12-09 9:55AM EST2023-06-1617.3016.8517.05+0.60+3.59%273496.02%
COIN240119P000500002022-12-06 3:23PM EST2024-01-1921.2420.8021.200.00-183089.09%
COIN250117P000500002022-12-09 9:59AM EST2025-01-1724.9024.5525.50+0.30+1.22%1314982.53%