Canada markets close in 4 hours 21 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.57+1.30 (+2.88%)
As of 11:39AM EST. Market open.
In The Money
Show:ListStraddle
Strike:65.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221202C000650002022-12-02 9:46AM EST2022-12-020.010.000.01-0.01-50.00%2491225.00%
COIN221209C000650002022-12-02 10:43AM EST2022-12-090.120.110.12+0.06+100.00%130366119.92%
COIN221216C000650002022-12-02 11:22AM EST2022-12-160.310.300.31+0.05+19.23%6513,991105.66%
COIN221223C000650002022-12-02 10:55AM EST2022-12-230.530.480.60+0.08+17.78%262999.80%
COIN221230C000650002022-12-02 10:39AM EST2022-12-300.750.660.82+0.10+15.38%4660794.53%
COIN230106C000650002022-12-02 10:36AM EST2023-01-061.000.851.11+0.15+17.65%412292.09%
COIN230120C000650002022-12-02 11:20AM EST2023-01-201.641.561.72+0.14+9.33%217,48592.48%
COIN230217C000650002022-12-02 10:34AM EST2023-02-173.022.913.10+0.22+7.86%101,52393.92%
COIN230317C000650002022-12-02 10:34AM EST2023-03-174.254.004.30+0.27+6.78%131,56693.38%
COIN230616C000650002022-12-01 1:15PM EST2023-06-167.157.007.250.00-542891.19%
COIN240119C000650002022-12-02 11:11AM EST2024-01-1912.3012.0012.65+0.30+2.50%845589.26%
COIN250117C000650002022-12-01 1:18PM EST2025-01-1717.7516.5019.550.00-126286.83%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221202P000650002022-12-01 10:18AM EST2022-12-0220.0718.5019.150.00-349441.41%
COIN221209P000650002022-12-02 10:15AM EST2022-12-0919.3918.6019.30-0.46-2.32%339166.41%
COIN221216P000650002022-12-02 10:15AM EST2022-12-1619.5219.0519.50-0.03-0.15%42,334137.89%
COIN221223P000650002022-11-28 3:03PM EST2022-12-2323.0619.2519.800.00-248122.95%
COIN221230P000650002022-11-30 3:40PM EST2022-12-3020.4719.4519.900.00-122111.48%
COIN230120P000650002022-12-01 2:34PM EST2023-01-2021.5020.5020.850.00-41,986104.59%
COIN230217P000650002022-12-01 10:57AM EST2023-02-1722.4521.9022.150.00-221,138102.15%
COIN230317P000650002022-12-02 9:53AM EST2023-03-1724.3022.9523.35+0.90+3.85%193699.83%
COIN230616P000650002022-12-01 9:50AM EST2023-06-1625.8525.7026.250.00-1441794.54%
COIN240119P000650002022-11-29 2:02PM EST2024-01-1931.7130.0530.500.00-260687.00%
COIN250117P000650002022-11-28 3:30PM EST2025-01-1735.7533.2534.800.00-186777.57%