Canada markets close in 3 hours 26 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.76-1.05 (-2.45%)
As of 12:34PM EST. Market open.
In The Money
Show:ListStraddle
Strike:80.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221209C000800002022-12-06 9:52AM EST2022-12-090.010.000.010.00-50138412.50%
COIN221216C000800002022-12-09 11:50AM EST2022-12-160.020.010.020.00-63,221162.50%
COIN221223C000800002022-12-08 12:03PM EST2022-12-230.040.010.050.00-3156128.13%
COIN221230C000800002022-12-09 12:03PM EST2022-12-300.100.050.15+0.01+11.11%17296123.44%
COIN230106C000800002022-12-08 9:30AM EST2023-01-060.110.060.20-0.01-8.33%423111.91%
COIN230120C000800002022-12-09 10:44AM EST2023-01-200.320.300.38-0.04-11.11%112,100108.01%
COIN230217C000800002022-12-09 11:55AM EST2023-02-170.780.740.82-0.17-17.89%11428100.05%
COIN230317C000800002022-12-09 12:14PM EST2023-03-171.441.391.50-0.16-10.00%352,15099.07%
COIN230616C000800002022-12-09 11:38AM EST2023-06-163.253.153.40-0.30-8.45%21,53392.65%
COIN240119C000800002022-12-09 12:12PM EST2024-01-197.507.257.65-0.15-1.96%2789289.29%
COIN250117C000800002022-12-08 3:40PM EST2025-01-1713.2512.0013.250.00-119786.36%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN221209P000800002022-11-23 9:54AM EST2022-12-0935.7037.5538.850.00-30797.66%
COIN221216P000800002022-12-08 2:57PM EST2022-12-1636.8737.6038.750.00-20435271.48%
COIN221223P000800002022-12-05 11:17AM EST2022-12-2332.2837.6038.650.00-1619189.65%
COIN221230P000800002022-12-09 10:44AM EST2022-12-3039.1037.6038.60+2.07+5.59%133152.73%
COIN230106P000800002022-12-06 3:59PM EST2023-01-0637.7437.8038.550.00-22129.39%
COIN230120P000800002022-12-09 10:44AM EST2023-01-2039.2538.2538.65+2.13+5.74%34,26699.22%
COIN230217P000800002022-12-09 10:34AM EST2023-02-1739.6038.3538.95+1.65+4.35%311887.21%
COIN230317P000800002022-12-07 1:46PM EST2023-03-1739.1039.1039.500.00-1138391.31%
COIN230616P000800002022-12-07 2:47PM EST2023-06-1641.2840.7541.200.00-1930187.04%
COIN240119P000800002022-12-09 10:05AM EST2024-01-1944.4043.5044.30+3.40+8.29%263678.72%
COIN250117P000800002022-12-02 3:15PM EST2025-01-1744.7546.6048.150.00-21171.99%