Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.02-2.73 (-5.49%)
At close: 04:00PM EDT
46.80 -0.22 (-0.47%)
After hours: 06:50PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701C000750002022-06-30 2:48PM EDT2022-07-010.030.000.05+0.02+200.00%7577256.25%
COIN220708C000750002022-06-30 3:59PM EDT2022-07-080.050.000.10-0.05-50.00%46730131.25%
COIN220715C000750002022-06-30 3:58PM EDT2022-07-150.200.150.25-0.15-42.86%7193,378121.88%
COIN220722C000750002022-06-30 1:52PM EDT2022-07-220.450.300.45-0.30-40.00%30226114.75%
COIN220729C000750002022-06-30 2:01PM EDT2022-07-290.690.550.70-0.36-34.29%143327112.50%
COIN220805C000750002022-06-30 2:40PM EDT2022-08-050.900.801.00-0.55-37.93%15152110.89%
COIN220819C000750002022-06-30 3:59PM EDT2022-08-191.501.451.55-0.70-31.82%4102,218109.13%
COIN220916C000750002022-06-30 3:53PM EDT2022-09-162.652.552.75-0.92-25.77%913,192106.06%
COIN221216C000750002022-06-30 3:30PM EDT2022-12-166.206.006.30-1.10-15.07%63293103.24%
COIN230120C000750002022-06-30 1:08PM EDT2023-01-207.106.707.20-0.90-11.25%8162299.93%
COIN230616C000750002022-06-30 3:24PM EDT2023-06-169.929.5010.20-0.98-8.99%7262092.20%
COIN240119C000750002022-06-30 12:52PM EDT2024-01-1914.6913.3014.30-1.11-7.03%71,28289.43%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701P000750002022-06-29 3:44PM EDT2022-07-0128.9327.6028.50+3.16+12.26%294292.19%
COIN220708P000750002022-06-30 2:50PM EDT2022-07-0828.1627.9028.50+2.06+7.89%1155165.43%
COIN220715P000750002022-06-30 1:51PM EDT2022-07-1527.6027.9028.60+1.48+5.67%14858128.91%
COIN220722P000750002022-06-28 1:08PM EDT2022-07-2223.5028.1029.000.00-116125.68%
COIN220729P000750002022-06-29 9:40AM EDT2022-07-2926.5028.4029.200.00-15120.22%
COIN220819P000750002022-06-30 10:16AM EDT2022-08-1931.5029.4030.00+4.00+14.55%1765113.92%
COIN220916P000750002022-06-30 3:57PM EDT2022-09-1631.2030.8031.40+2.90+10.25%105,146112.79%
COIN221216P000750002022-06-29 9:55AM EDT2022-12-1632.9034.3035.200.00-3202108.30%
COIN230120P000750002022-06-30 10:44AM EDT2023-01-2036.3035.2036.00+2.30+6.76%8714104.85%
COIN230616P000750002022-06-29 9:42AM EDT2023-06-1637.5037.9038.700.00-152394.80%
COIN240119P000750002022-06-24 9:35AM EDT2024-01-1935.0041.0042.100.00-131288.49%