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:65.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708C000650002022-07-01 3:43PM EDT2022-07-080.100.100.15-0.09-47.37%148635149.22%
COIN220715C000650002022-07-01 3:58PM EDT2022-07-150.580.500.60+0.03+5.45%4712,022124.61%
COIN220722C000650002022-07-01 3:58PM EDT2022-07-221.101.101.20+0.05+4.76%49219121.19%
COIN220729C000650002022-07-01 3:41PM EDT2022-07-291.581.501.80+0.08+5.33%37148116.70%
COIN220805C000650002022-07-01 3:14PM EDT2022-08-052.082.052.35+0.03+1.46%27170115.38%
COIN220812C000650002022-07-01 2:49PM EDT2022-08-123.002.653.10+0.61+25.52%491117.14%
COIN220819C000650002022-07-01 3:59PM EDT2022-08-193.403.303.50+0.45+15.25%56911116.46%
COIN220916C000650002022-07-01 3:56PM EDT2022-09-165.004.805.10+0.60+13.64%671,418110.84%
COIN221216C000650002022-07-01 11:05AM EDT2022-12-168.818.709.40+0.50+6.02%61,067105.92%
COIN230120C000650002022-07-01 3:47PM EDT2023-01-209.659.4010.30+0.65+7.22%64268101.73%
COIN230616C000650002022-07-01 3:11PM EDT2023-06-1612.8811.1015.00+0.53+4.29%4211494.08%
COIN240119C000650002022-07-01 3:11PM EDT2024-01-1916.8315.8019.50-0.13-0.77%823093.31%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708P000650002022-07-01 1:38PM EDT2022-07-0816.7015.5017.20-1.35-7.48%873189.45%
COIN220715P000650002022-07-01 3:55PM EDT2022-07-1517.0416.4016.90-1.65-8.83%251,024132.52%
COIN220722P000650002022-07-01 12:39PM EDT2022-07-2218.0017.0017.60-1.30-6.74%286127.64%
COIN220729P000650002022-07-01 11:27AM EDT2022-07-2918.2417.6018.50-3.71-16.90%6101127.88%
COIN220805P000650002022-06-28 12:30PM EDT2022-08-0516.5018.2019.200.00-68132126.61%
COIN220812P000650002022-07-01 2:57PM EDT2022-08-1219.5818.7020.00-2.57-11.60%13126.32%
COIN220819P000650002022-07-01 3:19PM EDT2022-08-1920.2419.6020.00-1.23-5.73%111,579123.49%
COIN220916P000650002022-07-01 3:20PM EDT2022-09-1621.9021.2021.60-1.06-4.62%1011,035116.65%
COIN221216P000650002022-06-30 10:22AM EDT2022-12-1628.3525.3026.100.00-101,567111.19%
COIN230120P000650002022-07-01 9:57AM EDT2023-01-2026.5026.3027.40-1.50-5.36%3715108.95%
COIN230616P000650002022-06-30 10:20AM EDT2023-06-1631.8728.9031.200.00-511399.65%
COIN240119P000650002022-07-01 10:18AM EDT2024-01-1933.2531.8035.00-0.48-1.42%537092.44%