Canada markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.47+0.99 (+1.37%)
At close: 04:00PM EDT
73.31 -0.16 (-0.22%)
After hours: 05:05PM EDT
In The Money
Show:ListStraddle
Strike:85.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN231006C000850002023-10-04 3:53PM EDT2023-10-060.020.020.03-0.03-60.00%1,2243,94172.66%
COIN231013C000850002023-10-04 3:57PM EDT2023-10-130.400.400.440.00-17652768.46%
COIN231020C000850002023-10-04 3:52PM EDT2023-10-201.101.011.10+0.10+10.00%1882,91369.87%
COIN231027C000850002023-10-04 3:40PM EDT2023-10-271.821.671.85+0.33+22.15%2444971.63%
COIN231103C000850002023-10-04 3:40PM EDT2023-11-032.802.652.98+0.44+18.64%1733377.91%
COIN231117C000850002023-10-04 3:59PM EDT2023-11-173.943.904.05+0.26+7.07%5975377.22%
COIN231215C000850002023-10-04 3:26PM EDT2023-12-155.855.856.00+0.25+4.46%551,15676.32%
COIN240119C000850002023-10-04 3:33PM EDT2024-01-197.907.908.15+0.45+6.04%553,88176.18%
COIN240315C000850002023-10-04 1:26PM EDT2024-03-1510.3511.2511.55-0.55-5.05%2470179.05%
COIN240419C000850002023-10-04 12:16PM EDT2024-04-1911.6512.7013.05-0.35-2.92%2812378.59%
COIN240621C000850002023-10-04 2:12PM EDT2024-06-2114.3515.4515.80-0.90-5.90%1,5721,68479.60%
COIN250117C000850002023-10-04 3:56PM EDT2025-01-1722.4021.8522.55+0.30+1.36%16521579.49%
COIN250321C000850002023-10-04 3:26PM EDT2025-03-2124.0523.3524.30+0.20+0.84%13611479.46%
COIN250620C000850002023-10-02 3:21PM EDT2025-06-2026.5325.3526.550.00-26579.35%
COIN251219C000850002023-09-29 3:21PM EDT2025-12-1930.9029.5032.200.00-106882.21%
COIN260116C000850002023-10-02 12:56PM EDT2026-01-1632.7529.7532.200.00-1581.14%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN231006P000850002023-10-04 3:47PM EDT2023-10-0611.0511.3511.65-1.40-11.24%47094.14%
COIN231013P000850002023-10-04 2:07PM EDT2023-10-1313.7011.6012.05+0.27+2.01%2135862.60%
COIN231020P000850002023-10-04 3:47PM EDT2023-10-2012.1512.1512.55-1.40-10.33%343,57764.11%
COIN231027P000850002023-10-04 2:36PM EDT2023-10-2714.7612.4013.20+0.41+2.86%31662.94%
COIN231103P000850002023-10-03 3:26PM EDT2023-11-0315.1013.1014.450.00-11670.07%
COIN231117P000850002023-10-03 3:26PM EDT2023-11-1716.1014.6515.150.00-3570770.78%
COIN231215P000850002023-10-04 1:46PM EDT2023-12-1517.9016.5516.85+0.25+1.42%4156470.34%
COIN240119P000850002023-10-04 3:10PM EDT2024-01-1918.9018.3518.65-0.30-1.56%134,90669.48%
COIN240315P000850002023-10-04 2:53PM EDT2024-03-1522.1521.1021.60+2.30+11.59%198771.03%
COIN240419P000850002023-10-04 12:28PM EDT2024-04-1923.1522.3022.60+2.16+10.29%27769.57%
COIN240621P000850002023-10-04 1:45PM EDT2024-06-2125.4524.5024.75-0.60-2.30%114869.40%
COIN250117P000850002023-10-04 9:40AM EDT2025-01-1729.8029.6030.10+2.30+8.36%120467.52%
COIN250321P000850002023-10-04 3:26PM EDT2025-03-2131.2530.6031.35+2.55+8.89%403866.67%
COIN250620P000850002023-08-31 3:21PM EDT2025-06-2032.0531.5032.050.00--163.78%
COIN251219P000850002023-09-28 12:17PM EDT2025-12-1935.0035.3536.950.00-11666.63%
COIN260116P000850002023-09-28 11:18AM EDT2026-01-1635.8535.7037.200.00-22566.23%