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:70.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708C000700002022-07-01 3:44PM EDT2022-07-080.080.050.10-0.02-20.00%216942135.16%
COIN220715C000700002022-07-01 3:58PM EDT2022-07-150.300.250.350.00-1934,506117.77%
COIN220722C000700002022-07-01 3:30PM EDT2022-07-220.650.500.75+0.02+3.17%83326112.50%
COIN220729C000700002022-07-01 3:55PM EDT2022-07-291.050.951.30+0.10+10.53%143379114.01%
COIN220805C000700002022-07-01 3:04PM EDT2022-08-051.401.401.65+0.10+7.69%59111111.91%
COIN220819C000700002022-07-01 3:58PM EDT2022-08-192.502.352.55+0.40+19.05%731,542111.72%
COIN220916C000700002022-07-01 3:48PM EDT2022-09-163.703.704.00+0.20+5.71%20547107.30%
COIN221216C000700002022-07-01 11:16AM EDT2022-12-168.017.408.10+0.81+11.25%10239103.41%
COIN230120C000700002022-07-01 3:29PM EDT2023-01-208.348.208.80+0.31+3.86%2737099.22%
COIN230616C000700002022-07-01 3:16PM EDT2023-06-1611.6010.3013.30+0.46+4.13%1834392.76%
COIN240119C000700002022-07-01 1:58PM EDT2024-01-1915.6014.6018.30+1.00+6.85%237692.22%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708P000700002022-07-01 3:54PM EDT2022-07-0821.5320.8021.50-1.67-7.20%867158.20%
COIN220715P000700002022-07-01 3:57PM EDT2022-07-1521.5021.0021.60-1.16-5.12%182,541120.90%
COIN220722P000700002022-06-30 1:51PM EDT2022-07-2222.3820.9022.40-0.87-3.74%2130115.43%
COIN220729P000700002022-06-30 3:54PM EDT2022-07-2923.0521.8022.80-1.10-4.55%140120.41%
COIN220805P000700002022-06-30 11:21AM EDT2022-08-0524.5022.5023.400.00-1105122.80%
COIN220819P000700002022-07-01 1:31PM EDT2022-08-1924.2823.3024.50-0.72-2.88%131,437120.22%
COIN220916P000700002022-07-01 12:14PM EDT2022-09-1625.8725.1025.60-2.72-9.51%2892114.01%
COIN221216P000700002022-06-29 10:46AM EDT2022-12-1628.9029.0029.800.00-9650108.69%
COIN230120P000700002022-07-01 1:53PM EDT2023-01-2030.7030.0031.00-0.60-1.92%14648106.42%
COIN230616P000700002022-06-30 9:45AM EDT2023-06-1635.0032.1035.600.00-131698.51%
COIN240119P000700002022-06-28 3:51PM EDT2024-01-1936.2235.4038.800.00-110690.95%