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
46.85 -0.17 (-0.36%)
After hours: 06:53PM EDT
In The Money
Show:ListStraddle
Strike:95.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701C000950002022-06-24 3:52PM EDT2022-07-010.040.000.050.00-81205362.50%
COIN220708C000950002022-06-29 10:18AM EDT2022-07-080.150.000.050.00-10154171.88%
COIN220715C000950002022-06-30 3:32PM EDT2022-07-150.070.050.10-0.03-30.00%70758146.09%
COIN220722C000950002022-06-30 1:57PM EDT2022-07-220.110.050.15-0.19-63.33%388126.76%
COIN220729C000950002022-06-30 12:42PM EDT2022-07-290.200.150.25-0.05-20.00%5688122.85%
COIN220819C000950002022-06-30 1:38PM EDT2022-08-190.480.400.50-0.22-31.43%9352108.55%
COIN220916C000950002022-06-30 3:44PM EDT2022-09-161.050.951.10-0.45-30.00%6812103.86%
COIN221216C000950002022-06-30 3:40PM EDT2022-12-163.403.303.50-0.80-19.05%2750499.46%
COIN230120C000950002022-06-30 3:02PM EDT2023-01-203.973.704.20-1.78-30.96%4326095.45%
COIN230616C000950002022-06-30 2:05PM EDT2023-06-167.006.307.00-0.61-8.02%10339989.38%
COIN240119C000950002022-06-29 2:26PM EDT2024-01-1911.8010.1011.900.00-54389.35%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220701P000950002022-06-30 11:26AM EDT2022-07-0147.7047.5048.70+9.40+24.54%111440.63%
COIN220708P000950002022-06-27 12:24PM EDT2022-07-0838.1047.4048.900.00-13218.75%
COIN220715P000950002022-06-30 11:27AM EDT2022-07-1547.5047.6048.40+12.58+36.03%2248125.78%
COIN220722P000950002022-06-24 11:35AM EDT2022-07-2235.2547.7048.800.00-11147.46%
COIN220729P000950002022-06-23 11:53AM EDT2022-07-2939.5047.7048.900.00--1133.01%
COIN220819P000950002022-06-30 10:03AM EDT2022-08-1951.1648.5049.10+4.41+9.43%313122.85%
COIN220916P000950002022-06-30 2:43PM EDT2022-09-1649.4949.0049.60+1.69+3.54%91,042110.55%
COIN221216P000950002022-06-29 10:46AM EDT2022-12-1649.1051.5052.200.00-582104.09%
COIN230120P000950002022-06-28 2:32PM EDT2023-01-2050.0051.9053.000.00-1353599.90%
COIN230616P000950002022-06-28 9:30AM EDT2023-06-1648.9054.1055.500.00-11790.42%
COIN240119P000950002022-06-29 1:27PM EDT2024-01-1956.8057.3058.500.00-351,36184.78%