Canada markets close in 4 hours 22 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.49+1.22 (+2.69%)
As of 11:38AM EST. Market open.
In The Money
Show:ListStraddle
Strike:55.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221202C000550002022-12-02 11:15AM EST2022-12-020.010.000.01-0.01-50.00%751,945125.00%
COIN221209C000550002022-12-02 11:23AM EST2022-12-090.460.450.46+0.13+39.39%5,3561,09998.54%
COIN221216C000550002022-12-02 11:18AM EST2022-12-161.071.061.08+0.11+11.46%40416,37896.58%
COIN221223C000550002022-12-02 10:50AM EST2022-12-231.551.481.63+0.09+6.16%828593.26%
COIN221230C000550002022-12-02 11:17AM EST2022-12-302.051.882.05+0.25+13.89%1618890.48%
COIN230106C000550002022-12-02 10:05AM EST2023-01-062.102.332.61-0.13-5.83%42690.97%
COIN230120C000550002022-12-02 10:57AM EST2023-01-203.463.353.60+0.21+6.46%1772,50192.92%
COIN230217C000550002022-12-02 11:03AM EST2023-02-175.255.005.30+0.39+8.02%725494.51%
COIN230317C000550002022-12-02 10:48AM EST2023-03-176.506.506.80+0.11+1.72%31,55396.19%
COIN230616C000550002022-12-02 10:49AM EST2023-06-169.709.7010.050.00-52,94994.25%
COIN240119C000550002022-12-02 10:45AM EST2024-01-1914.6014.6015.35-0.25-1.68%638891.47%
COIN250117C000550002022-12-01 1:09PM EST2025-01-1719.6419.1020.900.00-215786.93%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221202P000550002022-12-02 11:00AM EST2022-12-028.958.809.10-0.60-6.28%14214275.78%
COIN221209P000550002022-12-02 10:42AM EST2022-12-099.179.209.60-0.88-8.76%11122123.34%
COIN221216P000550002022-12-02 10:34AM EST2022-12-1610.079.9510.15-0.68-6.33%74,347112.50%
COIN221223P000550002022-12-02 11:02AM EST2022-12-2310.4010.3010.70-0.90-7.96%1082104.54%
COIN221230P000550002022-12-02 11:20AM EST2022-12-3011.0010.7011.25-0.37-3.25%471101.27%
COIN230120P000550002022-12-02 11:18AM EST2023-01-2012.5012.3512.60-0.46-3.55%158,079100.39%
COIN230217P000550002022-12-02 10:29AM EST2023-02-1714.2014.1514.40-0.48-3.27%1175101.78%
COIN230317P000550002022-12-02 10:51AM EST2023-03-1715.7515.5015.90-0.25-1.56%4945101.61%
COIN230616P000550002022-12-01 1:26PM EST2023-06-1619.1018.7019.000.00-1,2232,96197.71%
COIN240119P000550002022-12-01 2:15PM EST2024-01-1923.5022.9023.400.00-21,95189.73%
COIN250117P000550002022-12-01 3:42PM EST2025-01-1727.5026.7027.900.00-37481.97%