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:90.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708C000900002022-06-29 3:47PM EDT2022-07-080.040.000.200.00-379218.75%
COIN220715C000900002022-07-01 3:50PM EDT2022-07-150.080.050.100.00-511,275142.97%
COIN220722C000900002022-06-30 1:15PM EDT2022-07-220.200.050.250.00-13116127.34%
COIN220729C000900002022-06-30 3:37PM EDT2022-07-290.200.100.350.00-20110116.80%
COIN220819C000900002022-07-01 3:17PM EDT2022-08-190.650.600.75+0.08+14.04%441,144108.20%
COIN220916C000900002022-07-01 3:42PM EDT2022-09-161.401.351.50+0.15+12.00%18692103.13%
COIN221216C000900002022-07-01 10:22AM EDT2022-12-164.404.204.60+0.50+12.82%4519100.20%
COIN230120C000900002022-07-01 11:08AM EDT2023-01-205.204.705.30+0.48+10.17%1541195.84%
COIN230616C000900002022-07-01 3:38PM EDT2023-06-167.897.408.50+0.66+9.13%374289.46%
COIN240119C000900002022-06-30 3:47PM EDT2024-01-1911.8110.9014.500.00-4210389.93%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220708P000900002022-06-22 11:08AM EDT2022-07-0842.1039.8042.70+5.50+15.03%122258.98%
COIN220715P000900002022-06-30 9:56AM EDT2022-07-1545.1840.3042.300.00-21,125181.05%
COIN220722P000900002022-06-23 10:23AM EDT2022-07-2236.2039.8042.900.00-113149.80%
COIN220729P000900002022-06-22 10:44AM EDT2022-07-2935.9040.5042.800.00--1144.97%
COIN220819P000900002022-07-01 9:50AM EDT2022-08-1941.5741.1043.20-1.62-3.75%176123.78%
COIN220916P000900002022-07-01 2:12PM EDT2022-09-1643.6042.4043.70+0.45+1.04%2366115.09%
COIN221216P000900002022-07-01 11:17AM EDT2022-12-1645.8545.3046.50+0.45+0.99%3371104.93%
COIN230120P000900002022-06-29 11:50AM EDT2023-01-2045.8646.0047.500.00-1916101.90%
COIN230616P000900002022-06-15 12:55PM EDT2023-06-1646.6047.4051.800.00-12893.21%
COIN240119P000900002022-06-16 2:35PM EDT2024-01-1952.0051.5055.100.00-226788.51%