Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.04+2.02 (+4.30%)
At close: 04:00PM EDT
48.30 -0.74 (-1.51%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708C000550002022-07-01 3:58PM EDT2022-07-080.950.851.000.00-1,306900138.97%
COIN220715C000550002022-07-01 3:59PM EDT2022-07-152.202.052.20+0.21+10.55%3711,066125.00%
COIN220722C000550002022-07-01 3:55PM EDT2022-07-223.103.003.30+0.20+6.90%87101122.80%
COIN220729C000550002022-07-01 3:43PM EDT2022-07-293.793.804.30+0.29+8.29%34282122.29%
COIN220805C000550002022-07-01 3:55PM EDT2022-08-054.614.605.00+0.43+10.29%3078121.24%
COIN220812C000550002022-07-01 3:24PM EDT2022-08-125.605.606.10+5.60-130126.32%
COIN220819C000550002022-07-01 3:57PM EDT2022-08-196.206.006.30+0.70+12.73%47651120.63%
COIN220916C000550002022-07-01 3:55PM EDT2022-09-167.907.908.10+0.70+9.72%43532116.11%
COIN221216C000550002022-07-01 11:02AM EDT2022-12-1611.9511.6012.40+0.95+8.64%5554108.46%
COIN230120C000550002022-07-01 12:05PM EDT2023-01-2012.2012.6013.40+0.20+1.67%1626105.59%
COIN230616C000550002022-07-01 11:45AM EDT2023-06-1615.9114.0017.90+0.74+4.88%1098096.33%
COIN240119C000550002022-07-01 3:51PM EDT2024-01-1919.5017.7021.50+0.35+1.83%226291.89%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708P000550002022-07-01 3:59PM EDT2022-07-087.006.807.20-1.96-21.88%176625146.09%
COIN220715P000550002022-07-01 3:55PM EDT2022-07-158.478.108.50-1.63-16.14%2064,917131.89%
COIN220722P000550002022-07-01 3:39PM EDT2022-07-229.809.109.60-0.90-8.41%55324128.52%
COIN220729P000550002022-07-01 3:26PM EDT2022-07-2910.8010.0010.50-0.44-3.91%13210127.08%
COIN220805P000550002022-07-01 1:13PM EDT2022-08-0511.8010.8011.30-0.40-3.28%1146126.27%
COIN220812P000550002022-07-01 3:40PM EDT2022-08-1212.4011.8012.40-0.73-5.56%42130.86%
COIN220819P000550002022-07-01 3:57PM EDT2022-08-1912.6012.5013.10-1.10-8.03%731,749130.59%
COIN220916P000550002022-07-01 3:34PM EDT2022-09-1614.8514.3014.70-0.98-6.19%171,592122.27%
COIN221216P000550002022-07-01 3:14PM EDT2022-12-1619.2018.6019.30-0.30-1.54%14826116.20%
COIN230120P000550002022-07-01 3:40PM EDT2023-01-2019.9019.5020.30-0.80-3.86%301,377112.33%
COIN230616P000550002022-07-01 10:18AM EDT2023-06-1623.0022.9024.00+0.15+0.66%51,238105.02%
COIN240119P000550002022-06-30 12:31PM EDT2024-01-1926.4125.0027.800.00-2232495.81%