UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.19+1.98 (+0.81%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN210924C001850002021-09-07 2:22PM EDT185.0081.3058.5060.500.00--2104.98%
COIN210924C001900002021-08-23 12:00PM EDT190.0067.2053.5055.900.00--1112.35%
COIN210924C002000002021-09-17 12:07PM EDT200.0041.3043.6046.00-17.97-30.32%21096.24%
COIN210924C002050002021-09-17 2:08PM EDT205.0036.5038.7040.80+0.07+0.19%151281.59%
COIN210924C002100002021-09-17 3:41PM EDT210.0033.8033.7036.50-0.09-0.27%2387.52%
COIN210924C002150002021-09-17 11:31AM EDT215.0026.8228.8030.90-2.18-7.52%4266.06%
COIN210924C002200002021-09-13 10:08AM EDT220.0025.0124.0026.200.00-22062.48%
COIN210924C002250002021-09-17 10:12AM EDT225.0020.0019.6021.20-0.10-0.50%28152.73%
COIN210924C002275002021-09-17 3:01PM EDT227.5016.6017.2018.90-1.30-7.26%12450.64%
COIN210924C002300002021-09-17 3:58PM EDT230.0016.1415.6016.80+2.74+20.45%1225950.34%
COIN210924C002325002021-09-17 1:30PM EDT232.5010.5112.9014.50-2.99-22.15%11746.95%
COIN210924C002350002021-09-17 3:54PM EDT235.0011.9011.8012.60+0.77+6.92%564446.92%
COIN210924C002375002021-09-17 3:31PM EDT237.509.309.9010.70-0.50-5.10%152145.75%
COIN210924C002400002021-09-17 3:57PM EDT240.008.508.008.90+0.50+6.25%33715144.39%
COIN210924C002425002021-09-17 3:58PM EDT242.506.806.507.60-0.10-1.45%40426345.74%
COIN210924C002450002021-09-17 3:59PM EDT245.005.705.305.90+0.34+6.34%1,18248742.87%
COIN210924C002475002021-09-17 3:59PM EDT247.504.804.004.80+0.20+4.35%21816743.24%
COIN210924C002500002021-09-17 3:59PM EDT250.003.573.303.60+0.07+2.00%1,08085841.55%
COIN210924C002525002021-09-17 3:59PM EDT252.502.652.653.20-0.35-11.67%21821144.96%
COIN210924C002550002021-09-17 3:59PM EDT255.002.001.902.15-0.28-12.28%64160641.82%
COIN210924C002575002021-09-17 3:59PM EDT257.501.401.401.65-0.50-26.32%20013642.21%
COIN210924C002600002021-09-17 4:04PM EDT260.001.151.151.20-0.30-20.69%60759341.94%
COIN210924C002625002021-09-17 3:58PM EDT262.500.850.850.95-0.25-22.73%23222843.04%
COIN210924C002650002021-09-17 3:59PM EDT265.000.700.600.75-0.20-22.22%25453744.09%
COIN210924C002675002021-09-17 3:42PM EDT267.500.470.400.60-0.32-40.51%8311345.22%
COIN210924C002700002021-09-17 3:59PM EDT270.000.400.350.45-0.25-38.46%26563845.65%
COIN210924C002725002021-09-17 4:04PM EDT272.500.350.250.50-0.18-33.96%547150.10%
COIN210924C002750002021-09-17 3:57PM EDT275.000.250.200.25-0.17-40.48%4435446.48%
COIN210924C002775002021-09-17 3:59PM EDT277.500.240.100.25-0.14-36.84%44349.41%
COIN210924C002800002021-09-17 3:59PM EDT280.000.200.150.20-0.09-31.03%67753850.39%
COIN210924C002825002021-09-17 3:56PM EDT282.500.150.100.35-0.12-44.44%246354.20%
COIN210924C002850002021-09-17 3:58PM EDT285.000.100.100.15-0.10-50.00%10518151.95%
COIN210924C002875002021-09-17 2:15PM EDT287.500.100.050.15-0.25-71.43%47052.73%
COIN210924C002900002021-09-17 3:52PM EDT290.000.100.050.10-0.10-50.00%2925753.13%
COIN210924C002925002021-09-17 3:39PM EDT292.500.100.050.15-0.10-50.00%52357.52%
COIN210924C002950002021-09-16 2:29PM EDT295.000.200.000.200.00-1013959.96%
COIN210924C002975002021-09-17 3:38PM EDT297.500.050.000.20-0.20-80.00%66862.21%
COIN210924C003000002021-09-17 3:21PM EDT300.000.050.000.10-0.08-61.54%241,15359.18%
COIN210924C003050002021-09-17 3:36PM EDT305.000.100.050.100.00-1327066.41%
COIN210924C003100002021-09-17 11:33AM EDT310.000.050.000.20-0.05-50.00%511373.44%
COIN210924C003150002021-09-15 3:28PM EDT315.000.150.000.200.00-28277.73%
COIN210924C003200002021-09-17 1:25PM EDT320.000.050.000.10-0.03-37.50%2615275.39%
COIN210924C003250002021-09-17 1:25PM EDT325.000.050.000.15-0.05-50.00%936083.01%
COIN210924C003300002021-09-17 2:28PM EDT330.000.080.000.15+0.03+60.00%113886.72%
COIN210924C003350002021-09-17 12:44PM EDT335.000.020.000.10+0.01+100.00%419186.72%
COIN210924C003400002021-09-13 10:00AM EDT340.000.140.000.150.00-28094.34%
COIN210924C003450002021-09-13 9:30AM EDT345.000.100.000.150.00-11298.05%
COIN210924C003500002021-09-17 9:30AM EDT350.000.050.000.15-0.05-50.00%353101.56%
COIN210924C003550002021-09-10 2:20PM EDT355.000.100.000.150.00-210105.08%
COIN210924C003600002021-09-16 10:29AM EDT360.000.080.000.150.00-111108.59%
COIN210924C003650002021-09-14 9:45AM EDT365.000.050.000.100.00-213107.03%
COIN210924C003700002021-09-15 10:36AM EDT370.000.090.000.150.00-17115.23%
COIN210924C003750002021-09-09 12:31PM EDT375.000.100.000.050.00-29106.25%
COIN210924C003800002021-09-14 1:23PM EDT380.000.080.000.100.00-1221116.41%
COIN210924C003850002021-09-13 1:02PM EDT385.000.050.000.050.00-24111.72%
COIN210924C003900002021-09-08 3:04PM EDT390.000.150.000.050.00-20156114.84%
COIN210924C003950002021-09-17 11:05AM EDT395.000.050.000.050.00-2121117.97%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN210924P001300002021-09-17 11:05AM EDT130.000.030.000.05-0.02-40.00%2102160.94%
COIN210924P001350002021-08-24 10:00AM EDT135.000.180.000.050.00--2151.56%
COIN210924P001450002021-08-20 11:54AM EDT145.000.280.000.050.00-24134.38%
COIN210924P001500002021-09-15 12:16PM EDT150.000.020.000.050.00-1056126.56%
COIN210924P001550002021-08-25 5:21PM EDT155.000.800.000.050.00--0118.75%
COIN210924P001600002021-09-16 12:56PM EDT160.000.020.000.150.00-323124.61%
COIN210924P001650002021-08-31 1:53PM EDT165.000.200.000.150.00--1116.60%
COIN210924P001750002021-09-17 1:31PM EDT175.000.080.000.05-0.03-27.27%64089.06%
COIN210924P001800002021-09-17 3:49PM EDT180.000.030.000.05-0.11-78.57%82782.81%
COIN210924P001850002021-09-17 3:46PM EDT185.000.100.050.25-0.03-23.08%1895793.95%
COIN210924P001900002021-09-17 3:43PM EDT190.000.100.050.150.00-1914681.45%
COIN210924P001950002021-09-17 2:47PM EDT195.000.100.100.15-0.02-16.67%379276.37%
COIN210924P002000002021-09-17 3:55PM EDT200.000.150.100.20-0.02-11.76%9120170.90%
COIN210924P002050002021-09-17 3:51PM EDT205.000.200.150.25-0.10-33.33%3822866.31%
COIN210924P002100002021-09-17 3:54PM EDT210.000.250.200.35-0.10-28.57%17929662.01%
COIN210924P002150002021-09-17 3:58PM EDT215.000.390.300.45-0.16-29.09%39539657.42%
COIN210924P002175002021-09-17 3:59PM EDT217.500.550.400.55-0.25-31.25%657256.06%
COIN210924P002200002021-09-17 3:49PM EDT220.000.600.500.65-0.24-28.57%44569754.10%
COIN210924P002225002021-09-17 3:58PM EDT222.500.710.650.80-0.29-29.00%8818752.69%
COIN210924P002250002021-09-17 3:58PM EDT225.000.930.800.90-0.29-23.77%46741550.20%
COIN210924P002275002021-09-17 3:54PM EDT227.501.351.001.45-0.16-10.60%18415450.83%
COIN210924P002300002021-09-17 3:59PM EDT230.001.301.301.50-0.70-35.00%50149849.05%
COIN210924P002325002021-09-17 3:59PM EDT232.501.701.701.90-0.90-34.62%32218347.90%
COIN210924P002350002021-09-17 3:59PM EDT235.002.202.152.40-0.90-29.03%67071446.83%
COIN210924P002375002021-09-17 3:54PM EDT237.503.102.753.00-0.80-20.51%18813545.68%
COIN210924P002400002021-09-17 3:59PM EDT240.003.603.403.90-1.20-25.00%1,25568145.90%
COIN210924P002425002021-09-17 3:57PM EDT242.505.004.304.90-0.50-9.09%19021345.68%
COIN210924P002450002021-09-17 3:59PM EDT245.005.705.305.90-1.46-20.39%26040644.28%
COIN210924P002475002021-09-17 3:48PM EDT247.507.506.507.70-0.80-9.64%6521347.62%
COIN210924P002500002021-09-17 3:54PM EDT250.008.908.209.10-1.33-13.00%28071746.88%
COIN210924P002525002021-09-17 3:14PM EDT252.5011.609.7011.30-1.00-7.94%5920651.29%
COIN210924P002550002021-09-17 3:54PM EDT255.0012.5011.6012.80-1.00-7.41%7328749.22%
COIN210924P002575002021-09-17 3:46PM EDT257.5014.8813.6015.30-0.63-4.06%3911654.86%
COIN210924P002600002021-09-17 3:43PM EDT260.0017.4015.9017.00-0.59-3.28%19943752.61%
COIN210924P002625002021-09-17 3:19PM EDT262.5019.9518.1019.70-0.15-0.75%198850.98%
COIN210924P002650002021-09-17 3:33PM EDT265.0022.1520.2021.50-0.13-0.58%14212956.59%
COIN210924P002675002021-09-17 3:47PM EDT267.5023.8022.4024.00-2.85-10.69%263050.12%
COIN210924P002700002021-09-17 3:53PM EDT270.0025.8024.7026.60-1.75-6.35%2423853.08%
COIN210924P002725002021-09-17 3:41PM EDT272.5029.0526.2029.10-2.30-7.34%67570.46%
COIN210924P002750002021-09-17 3:35PM EDT275.0030.3929.2031.60-1.21-3.83%352455.42%
COIN210924P002775002021-09-08 3:35PM EDT277.5021.6731.1034.200.00-12252.39%
COIN210924P002800002021-09-17 12:27PM EDT280.0038.8534.2036.20+1.42+3.79%216356.89%
COIN210924P002825002021-09-16 10:54AM EDT282.5040.8436.1039.200.00-101958.30%
COIN210924P002850002021-09-17 12:27PM EDT285.0043.8038.5041.500.00-44355.37%
COIN210924P002875002021-09-07 2:32PM EDT287.5025.5641.0044.200.00-71762.26%
COIN210924P002900002021-09-17 3:24PM EDT290.0046.4043.6045.90-0.71-1.51%72885.11%
COIN210924P002950002021-09-17 9:33AM EDT295.0052.4048.5051.40+27.35+109.18%1262.79%
COIN210924P003000002021-09-17 2:26PM EDT300.0058.0553.6056.50+0.60+1.04%36073.24%
COIN210924P003100002021-09-07 9:34AM EDT310.0039.1063.4066.600.00-1180.18%
COIN210924P003200002021-09-15 1:25PM EDT320.0073.1073.4076.500.00-1485.55%
COIN210924P003350002021-09-07 2:04PM EDT335.0068.2088.6091.500.00--1105.27%
COIN210924P003400002021-08-25 5:21PM EDT340.0065.1093.4096.500.00--2101.76%
COIN210924P003450002021-08-25 5:21PM EDT345.0069.4598.40101.400.00--2100.20%
COIN210924P003550002021-09-08 11:37AM EDT355.0096.90108.60111.500.00--2121.39%
COIN210924P003600002021-09-13 12:27PM EDT360.00118.00113.40116.400.00-10110.94%
COIN210924P003650002021-09-13 12:27PM EDT365.00123.00118.40121.500.00-33120.31%