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
47.15 +0.13 (+0.28%)
After hours: 06:52PM EDT
In The Money
Show:ListStraddle
Strike:85.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701C000850002022-06-29 2:27PM EDT2022-07-010.030.000.050.00-54655312.50%
COIN220708C000850002022-06-30 1:35PM EDT2022-07-080.050.000.050.00-3294148.44%
COIN220715C000850002022-06-30 3:40PM EDT2022-07-150.100.050.15-0.05-33.33%431,426132.03%
COIN220722C000850002022-06-30 3:45PM EDT2022-07-220.160.150.20-0.14-46.67%7257119.92%
COIN220729C000850002022-06-30 2:55PM EDT2022-07-290.300.200.35-0.20-40.00%782113.38%
COIN220819C000850002022-06-30 3:31PM EDT2022-08-190.800.700.90-0.45-36.00%44617108.15%
COIN220916C000850002022-06-30 3:06PM EDT2022-09-161.551.501.75-0.70-31.11%60659104.42%
COIN221216C000850002022-06-30 3:08PM EDT2022-12-164.404.404.70-1.15-20.72%87230101.00%
COIN230120C000850002022-06-30 2:45PM EDT2023-01-205.205.005.50-1.20-18.75%3249697.56%
COIN230616C000850002022-06-30 3:18PM EDT2023-06-168.077.708.40-1.01-11.12%434490.52%
COIN240119C000850002022-06-30 2:40PM EDT2024-01-1912.4011.9013.30-1.10-8.15%47990.74%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701P000850002022-06-29 9:49AM EDT2022-07-0135.6537.3038.900.00-322383.59%
COIN220708P000850002022-06-30 11:34AM EDT2022-07-0837.9437.4038.70+9.54+33.59%44167.97%
COIN220715P000850002022-06-29 3:38PM EDT2022-07-1535.7937.7038.400.00-16268125.78%
COIN220722P000850002022-06-29 1:18PM EDT2022-07-2236.3436.8039.500.00-112119.53%
COIN220729P000850002022-06-30 11:34AM EDT2022-07-2938.3038.0039.00+2.75+7.74%41128.22%
COIN220819P000850002022-06-29 3:10PM EDT2022-08-1941.6038.8039.30+4.40+11.83%1141116.11%
COIN220916P000850002022-06-30 3:56PM EDT2022-09-1640.1039.6040.20+1.42+3.67%8477109.72%
COIN221216P000850002022-06-30 11:03AM EDT2022-12-1643.6042.6043.50+2.40+5.83%20126105.62%
COIN230120P000850002022-06-30 10:43AM EDT2023-01-2044.5043.2044.20+2.83+6.79%3494101.25%
COIN230616P000850002022-06-21 1:36PM EDT2023-06-1639.9045.8047.000.00-23092.61%
COIN240119P000850002022-06-29 2:08PM EDT2024-01-1948.0049.0050.500.00-122,58587.26%