UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
307.11-7.89 (-2.50%)
As of 02:36PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN211203C001600002021-11-10 9:30AM EST160.00177.60142.40145.500.00--10.00%
COIN211203C001700002021-11-17 1:55PM EST170.00176.40132.70135.100.00--20.00%
COIN211203C002200002021-11-26 10:48AM EST220.0083.3083.0085.000.00-220.00%
COIN211203C002250002021-12-01 1:43PM EST225.0081.7077.9080.10-8.20-9.12%620.00%
COIN211203C002300002021-11-02 9:45AM EST230.00107.0072.7075.500.00--10.00%
COIN211203C002350002021-11-26 9:42AM EST235.0067.2067.9071.000.00-110.00%
COIN211203C002450002021-11-26 10:03AM EST245.0060.2957.7060.000.00-170.00%
COIN211203C002500002021-11-30 10:55AM EST250.0066.4052.7055.500.00-170.00%
COIN211203C002550002021-11-30 3:50PM EST255.0061.3047.7050.200.00-10110.00%
COIN211203C002600002021-12-01 9:52AM EST260.0057.6042.5045.80+11.63+25.30%4100.00%
COIN211203C002650002021-12-01 10:38AM EST265.0051.0038.9041.10+9.85+23.94%1140.00%
COIN211203C002700002021-12-01 12:54PM EST270.0040.0033.0035.60-5.00-11.11%10190.00%
COIN211203C002750002021-12-01 12:54PM EST275.0035.0028.7031.10-5.08-12.67%1110.00%
COIN211203C002800002021-11-26 11:50AM EST280.0036.4523.3026.500.00-1230.00%
COIN211203C002825002021-11-24 10:18AM EST282.5035.6021.8024.500.00-1140.00%
COIN211203C002850002021-12-01 11:08AM EST285.0032.6018.7021.80+10.30+46.19%7160.00%
COIN211203C002875002021-12-01 2:16PM EST287.5019.1017.4019.60-12.80-40.13%110.00%
COIN211203C002900002021-12-01 1:17PM EST290.0017.9015.4017.80-11.70-39.53%122050.54%
COIN211203C002925002021-11-30 10:19AM EST292.5036.6013.3015.500.00-14348.51%
COIN211203C002950002021-12-01 2:20PM EST295.0012.8011.5012.60-8.91-41.04%99335.50%
COIN211203C002975002021-12-01 1:19PM EST297.5012.309.7011.20-11.50-48.32%12145.65%
COIN211203C003000002021-12-01 2:19PM EST300.008.688.209.10-8.72-50.11%4417442.97%
COIN211203C003050002021-12-01 2:19PM EST305.005.855.406.20-10.65-64.55%6314345.85%
COIN211203C003100002021-12-01 2:20PM EST310.003.603.503.90-7.90-68.70%43430946.75%
COIN211203C003125002021-12-01 2:13PM EST312.503.002.703.20-6.30-67.74%18111148.90%
COIN211203C003150002021-12-01 2:17PM EST315.002.352.102.45-5.35-69.48%1,71347449.07%
COIN211203C003175002021-12-01 2:16PM EST317.502.001.652.00-4.46-69.04%21519751.05%
COIN211203C003200002021-12-01 2:20PM EST320.001.401.301.50-3.80-73.08%2,1871,10551.20%
COIN211203C003225002021-12-01 2:14PM EST322.501.050.951.20-3.95-79.00%53325950.83%
COIN211203C003250002021-12-01 2:21PM EST325.000.850.850.95-2.85-77.03%2,73195953.17%
COIN211203C003275002021-12-01 2:17PM EST327.500.700.600.80-2.40-77.42%24923654.25%
COIN211203C003300002021-12-01 2:15PM EST330.000.580.450.65-1.97-77.25%3,5251,85855.47%
COIN211203C003350002021-12-01 2:20PM EST335.000.350.350.45-1.35-79.41%96097859.77%
COIN211203C003400002021-12-01 2:13PM EST340.000.250.200.25-0.95-79.17%1,2531,26160.74%
COIN211203C003450002021-12-01 2:21PM EST345.000.160.150.20-0.64-80.00%6721,37265.04%
COIN211203C003500002021-12-01 2:16PM EST350.000.160.100.20-0.44-73.33%5901,95569.92%
COIN211203C003550002021-12-01 2:16PM EST355.000.100.100.15-0.30-75.00%25154674.32%
COIN211203C003600002021-12-01 2:05PM EST360.000.150.050.15-0.20-57.14%18564877.93%
COIN211203C003650002021-12-01 1:30PM EST365.000.070.050.20-0.27-79.41%2442786.33%
COIN211203C003700002021-12-01 1:49PM EST370.000.050.050.15-0.17-77.27%6778089.45%
COIN211203C003750002021-12-01 2:16PM EST375.000.060.000.10-0.16-72.73%4138587.11%
COIN211203C003800002021-12-01 2:11PM EST380.000.070.050.10-0.08-53.33%5549096.88%
COIN211203C003850002021-11-30 3:41PM EST385.000.150.000.050.00-979190.63%
COIN211203C003900002021-12-01 1:36PM EST390.000.080.000.10+0.03+60.00%7656102.34%
COIN211203C003950002021-12-01 11:56AM EST395.000.010.000.10-0.09-90.00%1542107.03%
COIN211203C004000002021-12-01 11:47AM EST400.000.030.000.05-0.02-40.00%61,168103.91%
COIN211203C004050002021-11-30 10:02AM EST405.000.100.000.050.00-691108.59%
COIN211203C004100002021-12-01 9:39AM EST410.000.090.000.05+0.01+12.50%1222112.50%
COIN211203C004150002021-12-01 12:49PM EST415.000.100.000.05-0.02-16.67%234117.19%
COIN211203C004200002021-12-01 9:51AM EST420.000.060.000.05+0.02+50.00%1141121.09%
COIN211203C004250002021-11-30 1:55PM EST425.000.050.000.050.00-10154125.00%
COIN211203C004300002021-11-26 12:44PM EST430.000.130.000.100.00-325138.28%
COIN211203C004350002021-11-19 9:52AM EST435.001.000.000.100.00-18142.19%
COIN211203C004400002021-11-24 12:04PM EST440.000.250.000.100.00-58146.09%
COIN211203C004450002021-11-23 9:32AM EST445.000.350.000.100.00-412150.39%
COIN211203C004500002021-11-26 10:41AM EST450.000.100.000.100.00-4180154.69%
COIN211203C004550002021-11-19 10:01AM EST455.000.730.000.100.00-34158.59%
COIN211203C004600002021-11-29 12:28PM EST460.000.150.000.050.00-527151.56%
COIN211203C004650002021-11-26 12:59PM EST465.000.050.000.050.00-4761155.47%
COIN211203C004700002021-11-24 12:00PM EST470.000.100.000.050.00-9241159.38%
COIN211203C004750002021-11-23 10:28AM EST475.000.250.000.100.00-118173.44%
COIN211203C004800002021-11-26 9:57AM EST480.000.150.000.100.00-220177.34%
COIN211203C004850002021-11-24 1:05PM EST485.000.060.000.100.00-1327180.47%
COIN211203C004900002021-11-24 3:54PM EST490.000.090.000.100.00-19184.38%
COIN211203C004950002021-11-15 12:54PM EST495.000.900.000.100.00-18187.89%
COIN211203C005000002021-11-24 11:01AM EST500.000.050.000.050.00-10670179.69%
COIN211203C005050002021-11-23 12:12PM EST505.000.100.000.050.00-313182.81%
COIN211203C005100002021-11-24 11:00AM EST510.000.050.000.050.00-324185.94%
COIN211203C005150002021-12-01 11:35AM EST515.000.010.000.05-0.13-92.86%1153189.06%
COIN211203C005200002021-11-30 9:30AM EST520.000.050.000.050.00-1977192.19%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN211203P001600002021-11-22 12:22PM EST160.000.030.000.050.00-414246.88%
COIN211203P001650002021-11-26 12:56PM EST165.000.050.000.050.00-100101235.94%
COIN211203P001700002021-11-09 2:53PM EST170.000.650.000.050.00--1225.00%
COIN211203P001750002021-11-16 11:47AM EST175.000.050.000.050.00-1327214.06%
COIN211203P001850002021-11-22 12:59PM EST185.000.050.000.100.00--4208.59%
COIN211203P001900002021-11-22 1:02PM EST190.000.050.000.100.00-24198.44%
COIN211203P001950002021-11-19 10:22AM EST195.000.050.000.050.00-2104175.78%
COIN211203P002000002021-11-26 12:58PM EST200.000.010.000.05-0.04-80.00%30191167.19%
COIN211203P002050002021-11-10 10:20AM EST205.000.250.000.100.00--7169.14%
COIN211203P002100002021-11-26 10:43AM EST210.000.150.000.100.00-8096160.16%
COIN211203P002150002021-11-26 12:46PM EST215.000.110.000.100.00-501438150.78%
COIN211203P002200002021-11-29 9:30AM EST220.000.050.000.050.00-380132.03%
COIN211203P002250002021-11-29 9:54AM EST225.000.050.000.050.00-12134124.22%
COIN211203P002300002021-11-30 2:06PM EST230.000.100.000.050.00-747115.63%
COIN211203P002350002021-12-01 11:35AM EST235.000.010.000.05-0.08-88.89%213107.81%
COIN211203P002400002021-12-01 12:42PM EST240.000.030.000.05+0.02+200.00%1090100.00%
COIN211203P002450002021-11-30 1:45PM EST245.000.050.000.05-0.05-50.00%122792.19%
COIN211203P002500002021-12-01 1:08PM EST250.000.100.000.100.00-634691.80%
COIN211203P002550002021-12-01 1:33PM EST255.000.100.050.10-0.05-33.33%1612288.09%
COIN211203P002600002021-12-01 11:55AM EST260.000.150.050.20-0.03-16.67%950885.55%
COIN211203P002650002021-12-01 1:59PM EST265.000.150.150.30-0.10-40.00%153284.38%
COIN211203P002700002021-12-01 1:54PM EST270.000.250.200.40-0.10-28.57%5131979.20%
COIN211203P002750002021-12-01 2:18PM EST275.000.500.400.60+0.08+19.05%2639277.25%
COIN211203P002800002021-12-01 2:14PM EST280.000.670.550.85+0.07+11.67%2221,09872.56%
COIN211203P002825002021-12-01 11:13AM EST282.500.300.701.00-0.35-53.85%119170.61%
COIN211203P002850002021-12-01 2:15PM EST285.001.151.101.30+0.33+40.24%9741671.78%
COIN211203P002875002021-12-01 1:49PM EST287.501.051.251.650.00-345369.92%
COIN211203P002900002021-12-01 2:14PM EST290.001.851.551.95+0.60+48.00%20851568.02%
COIN211203P002925002021-12-01 2:20PM EST292.502.402.152.50+1.00+71.43%5510868.85%
COIN211203P002950002021-12-01 2:13PM EST295.002.722.653.10+0.97+55.43%25958068.07%
COIN211203P002975002021-12-01 2:11PM EST297.503.303.203.90+1.34+68.37%1237267.53%
COIN211203P003000002021-12-01 2:19PM EST300.004.614.404.80+1.91+70.74%1,2281,04869.56%
COIN211203P003050002021-12-01 2:17PM EST305.006.606.307.00+2.80+73.68%6451,29669.20%
COIN211203P003100002021-12-01 2:03PM EST310.007.759.2010.10+2.25+40.91%35389572.80%
COIN211203P003125002021-12-01 2:15PM EST312.5010.6010.8011.80+4.10+63.08%11019174.34%
COIN211203P003150002021-12-01 2:11PM EST315.0012.0112.5013.80+4.16+52.99%49865676.81%
COIN211203P003175002021-12-01 1:50PM EST317.5013.7814.4015.60+5.78+72.25%10913778.39%
COIN211203P003200002021-12-01 2:03PM EST320.0014.8916.5017.80+4.39+41.81%9942082.23%
COIN211203P003225002021-12-01 2:13PM EST322.5018.5518.2020.30+9.05+95.26%358284.96%
COIN211203P003250002021-12-01 1:49PM EST325.0020.1519.8023.00+6.49+47.51%501,12387.65%
COIN211203P003275002021-12-01 12:38PM EST327.5016.9022.6024.60+1.20+7.64%527090.41%
COIN211203P003300002021-12-01 12:25PM EST330.0018.4924.7027.40+1.99+12.06%2146095.78%
COIN211203P003350002021-12-01 12:25PM EST335.0023.5030.2032.10+3.95+20.20%9293108.47%
COIN211203P003400002021-12-01 11:27AM EST340.0023.4835.0037.70-1.70-6.75%7104122.05%
COIN211203P003450002021-12-01 11:27AM EST345.0028.4139.9042.30+0.41+1.46%581129.15%
COIN211203P003500002021-12-01 11:28AM EST350.0032.9744.9047.20-1.03-3.03%13218138.43%
COIN211203P003550002021-11-30 3:00PM EST355.0038.3550.2052.200.00-3150150.27%
COIN211203P003600002021-11-30 3:00PM EST360.0043.5054.7056.900.00-2243153.39%
COIN211203P003650002021-12-01 11:17AM EST365.0046.6559.6062.50-3.73-7.40%217166.33%
COIN211203P003700002021-12-01 11:17AM EST370.0051.6565.0067.30-0.85-1.62%16176.71%
COIN211203P003750002021-11-30 3:49PM EST375.0057.7069.8071.400.00-34175.76%
COIN211203P003800002021-11-30 10:25AM EST380.0062.8375.0077.40+10.08+19.11%11194.38%
COIN211203P003850002021-11-30 11:13AM EST385.0065.4079.9082.200.00-64199.88%
COIN211203P003900002021-11-17 1:21PM EST390.0048.2584.6087.100.00-11204.10%
COIN211203P004050002021-11-29 9:54AM EST405.0089.0099.90102.400.00-11232.08%
COIN211203P004100002021-11-23 9:32AM EST410.0094.80104.60107.500.00-57237.38%
COIN211203P004150002021-11-22 1:04PM EST415.0099.40110.10112.100.00-23245.36%
COIN211203P004200002021-11-17 11:34AM EST420.0078.10115.00117.100.00--1251.27%
COIN211203P004250002021-11-30 10:38AM EST425.0097.70119.90122.500.00-33261.04%
COIN211203P004300002021-11-19 9:59AM EST430.0097.50125.00127.200.00-10265.65%
COIN211203P004400002021-12-01 9:39AM EST440.00125.80134.80137.40+0.10+0.08%30278.54%
COIN211203P004500002021-11-12 1:04PM EST450.00112.00144.30147.400.00-11285.50%
COIN211203P004600002021-11-09 9:30AM EST460.00100.00155.00157.600.00--5307.28%
COIN211203P004750002021-11-17 11:29AM EST475.00133.40169.50171.800.00--0309.72%
COIN211203P004850002021-11-22 11:56AM EST485.00171.90179.60182.000.00--0324.27%
COIN211203P005050002021-11-22 11:03AM EST505.00180.10200.10202.100.00--0352.49%