Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.28-1.29 (-2.83%)
At close: 01:00PM EST
44.24 -0.04 (-0.09%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:70.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221202C000700002022-11-25 12:10PM EST2022-12-020.010.010.02-0.03-75.00%240128.13%
COIN221209C000700002022-11-25 12:04PM EST2022-12-090.080.080.11-0.04-33.33%180114.84%
COIN221216C000700002022-11-25 12:58PM EST2022-12-160.270.260.29-0.04-12.90%1,21812,315112.50%
COIN221223C000700002022-11-25 11:54AM EST2022-12-230.440.340.44-0.08-15.38%50104.69%
COIN221230C000700002022-11-25 12:03PM EST2022-12-300.560.460.60-0.11-16.42%580100.20%
COIN230120C000700002022-11-25 12:45PM EST2023-01-201.241.201.36-0.14-10.14%600099.85%
COIN230217C000700002022-11-23 3:55PM EST2023-02-172.532.072.350.00-10097.36%
COIN230317C000700002022-11-25 12:13PM EST2023-03-173.243.153.45-0.41-11.23%31,58898.14%
COIN230616C000700002022-11-25 12:01PM EST2023-06-165.875.356.25-0.53-8.28%3093.75%
COIN240119C000700002022-11-25 12:13PM EST2024-01-1910.459.8010.90-0.71-6.36%11089.53%
COIN250117C000700002022-11-22 12:19PM EST2025-01-1715.2014.5516.500.00-2085.75%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221202P000700002022-11-25 10:54AM EST2022-12-0225.6525.3026.25+0.30+1.18%20150.00%
COIN221209P000700002022-11-25 11:16AM EST2022-12-0925.8625.5526.25+0.97+3.90%20127.34%
COIN221216P000700002022-11-25 12:45PM EST2022-12-1626.3225.9026.35+1.52+6.13%20121.88%
COIN221223P000700002022-11-21 1:19PM EST2022-12-2329.0925.7526.600.00-20108.20%
COIN221230P000700002022-11-25 11:19AM EST2022-12-3026.4926.0026.80+0.02+0.08%30106.35%
COIN230120P000700002022-11-25 10:37AM EST2023-01-2026.4826.7527.40-0.68-2.50%10101.61%
COIN230217P000700002022-11-25 12:24PM EST2023-02-1728.1627.6528.60-1.56-5.25%120100.39%
COIN230317P000700002022-11-23 1:40PM EST2023-03-1729.2028.7029.650.00-20100.00%
COIN230616P000700002022-11-25 11:09AM EST2023-06-1631.5031.1532.05-0.25-0.79%3094.42%
COIN240119P000700002022-11-21 3:52PM EST2024-01-1937.3535.1535.900.00-12086.69%
COIN250117P000700002022-11-21 9:32AM EST2025-01-1739.0038.3039.650.00-1076.84%