UK markets close in 5 hours 38 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.63-7.52 (-2.84%)
At close: 04:00PM EDT
261.19 +3.56 (+1.38%)
Pre-market: 05:52AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240726C000800002024-07-19 3:30PM EDT80.00179.000.000.000.00-1400.00%
COIN240726C000950002024-06-14 11:45AM EDT95.00148.50122.00124.250.00--10.00%
COIN240726C001000002024-07-19 9:34AM EDT100.00134.850.000.000.00-100.00%
COIN240726C001200002024-07-19 3:16PM EDT120.00137.090.000.000.00-200.00%
COIN240726C001250002024-07-19 3:32PM EDT125.00132.600.000.000.00-13800.00%
COIN240726C001300002024-06-24 9:50AM EDT130.0088.200.000.000.00--00.00%
COIN240726C001350002024-07-23 9:30AM EDT135.00128.110.000.000.00-100.00%
COIN240726C001400002024-07-23 3:49PM EDT140.00118.200.000.000.00-100.00%
COIN240726C001450002024-07-02 10:58AM EDT145.0085.930.000.000.00--00.00%
COIN240726C001500002024-07-22 10:39AM EDT150.00106.470.000.000.00-100.00%
COIN240726C001600002024-07-18 9:30AM EDT160.0091.670.000.000.00-500.00%
COIN240726C001650002024-07-19 1:47PM EDT165.0090.800.000.000.00-100.00%
COIN240726C001700002024-07-23 10:15AM EDT170.0097.200.000.000.00-300.00%
COIN240726C001750002024-07-18 9:30AM EDT175.0076.570.000.000.00-500.00%
COIN240726C001800002024-07-22 3:01PM EDT180.0084.000.000.000.00-2000.00%
COIN240726C001850002024-07-22 11:38AM EDT185.0072.370.000.000.00-100.00%
COIN240726C001900002024-07-23 11:17AM EDT190.0077.440.000.000.00-100.00%
COIN240726C001925002024-07-16 9:39AM EDT192.5050.710.000.000.00-100.00%
COIN240726C001950002024-07-23 3:59PM EDT195.0063.150.000.000.00-1100.00%
COIN240726C001975002024-07-17 9:32AM EDT197.5048.800.000.000.00-200.00%
COIN240726C002000002024-07-23 3:59PM EDT200.0058.170.000.000.00-200.00%
COIN240726C002025002024-07-23 10:24AM EDT202.5067.300.000.000.00-100.00%
COIN240726C002050002024-07-23 12:47PM EDT205.0057.690.000.000.00-200.00%
COIN240726C002075002024-07-23 1:39PM EDT207.5054.350.000.000.00-100.00%
COIN240726C002100002024-07-23 3:53PM EDT210.0048.140.000.000.00-2500.00%
COIN240726C002125002024-07-22 12:14PM EDT212.5048.820.000.000.00-400.00%
COIN240726C002150002024-07-23 3:43PM EDT215.0043.210.000.000.00-400.00%
COIN240726C002175002024-07-23 11:04AM EDT217.5049.440.000.000.00-100.00%
COIN240726C002200002024-07-23 3:51PM EDT220.0038.520.000.000.00-1700.00%
COIN240726C002225002024-07-23 1:17PM EDT222.5040.030.000.000.00-600.00%
COIN240726C002250002024-07-23 2:25PM EDT225.0035.050.000.000.00-3200.00%
COIN240726C002275002024-07-23 3:29PM EDT227.5032.000.000.000.00-200.00%
COIN240726C002300002024-07-23 3:59PM EDT230.0028.560.000.000.00-15400.00%
COIN240726C002325002024-07-23 11:53AM EDT232.5034.000.000.000.00-1100.00%
COIN240726C002350002024-07-23 3:59PM EDT235.0023.400.000.000.00-4100.00%
COIN240726C002375002024-07-23 3:42PM EDT237.5021.940.000.000.00-800.00%
COIN240726C002400002024-07-23 3:49PM EDT240.0019.600.000.000.00-23300.00%
COIN240726C002425002024-07-23 3:59PM EDT242.5017.150.000.000.00-1300.00%
COIN240726C002450002024-07-23 3:52PM EDT245.0015.500.000.000.00-31100.00%
COIN240726C002475002024-07-23 3:58PM EDT247.5013.300.000.000.00-15100.00%
COIN240726C002500002024-07-23 3:59PM EDT250.0011.520.000.000.00-1,69700.00%
COIN240726C002525002024-07-23 3:56PM EDT252.5010.460.000.000.00-14400.00%
COIN240726C002550002024-07-23 3:59PM EDT255.008.500.000.000.00-2,89600.00%
COIN240726C002575002024-07-23 3:55PM EDT257.508.300.000.000.00-79800.00%
COIN240726C002600002024-07-23 3:59PM EDT260.006.230.000.000.00-3,27503.13%
COIN240726C002625002024-07-23 3:59PM EDT262.505.200.000.000.00-2,13406.25%
COIN240726C002650002024-07-23 3:59PM EDT265.004.380.000.000.00-5,89606.25%
COIN240726C002675002024-07-23 3:58PM EDT267.503.850.000.000.00-2,326012.50%
COIN240726C002700002024-07-23 3:59PM EDT270.002.980.000.000.00-12,756012.50%
COIN240726C002725002024-07-23 3:59PM EDT272.502.500.000.000.00-2,807012.50%
COIN240726C002750002024-07-23 3:59PM EDT275.002.000.000.000.00-8,475012.50%
COIN240726C002775002024-07-23 3:59PM EDT277.501.570.000.000.00-804025.00%
COIN240726C002800002024-07-23 3:59PM EDT280.001.310.000.000.00-14,760025.00%
COIN240726C002825002024-07-23 3:59PM EDT282.501.040.000.000.00-1,072025.00%
COIN240726C002850002024-07-23 3:59PM EDT285.000.850.000.000.00-3,106025.00%
COIN240726C002900002024-07-23 3:59PM EDT290.000.500.000.000.00-3,848025.00%
COIN240726C002950002024-07-23 3:59PM EDT295.000.360.000.000.00-2,454025.00%
COIN240726C003000002024-07-23 3:59PM EDT300.000.270.000.000.00-12,737025.00%
COIN240726C003050002024-07-23 3:49PM EDT305.000.190.000.000.00-573050.00%
COIN240726C003100002024-07-23 3:58PM EDT310.000.130.000.000.00-823050.00%
COIN240726C003150002024-07-23 3:52PM EDT315.000.110.000.000.00-502050.00%
COIN240726C003200002024-07-23 3:43PM EDT320.000.070.000.000.00-187050.00%
COIN240726C003250002024-07-23 3:53PM EDT325.000.050.000.000.00-68050.00%
COIN240726C003300002024-07-23 3:43PM EDT330.000.030.000.000.00-467050.00%
COIN240726C003350002024-07-23 3:45PM EDT335.000.030.000.000.00-259050.00%
COIN240726C003400002024-07-23 3:46PM EDT340.000.020.000.000.00-23050.00%
COIN240726C003450002024-07-23 2:28PM EDT345.000.010.000.000.00-3050.00%
COIN240726C003500002024-07-23 3:18PM EDT350.000.010.000.000.00-182050.00%
COIN240726C003600002024-07-23 3:28PM EDT360.000.010.000.000.00-33050.00%
COIN240726C003700002024-07-23 3:07PM EDT370.000.010.000.000.00-1050.00%
COIN240726C003800002024-07-23 2:49PM EDT380.000.010.000.000.00-11050.00%
COIN240726C003900002024-07-23 3:42PM EDT390.000.010.000.000.00-28050.00%
COIN240726C004000002024-07-23 1:19PM EDT400.000.010.000.000.00-74050.00%
COIN240726C004100002024-07-23 10:25AM EDT410.000.010.000.000.00-26050.00%
COIN240726C004200002024-07-23 11:11AM EDT420.000.010.000.000.00-34050.00%
COIN240726C004300002024-07-23 2:02PM EDT430.000.020.000.000.00-51050.00%
COIN240726C004400002024-07-23 3:55PM EDT440.000.010.000.000.00-130050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240726P000800002024-07-18 3:30PM EDT80.000.010.000.000.00-15050.00%
COIN240726P000850002024-07-18 1:52PM EDT85.000.010.000.000.00-18050.00%
COIN240726P000900002024-07-19 3:30PM EDT90.000.010.000.000.00-25050.00%
COIN240726P000950002024-07-19 12:14PM EDT95.000.010.000.000.00-80050.00%
COIN240726P001000002024-07-22 10:00AM EDT100.000.010.000.000.00-6050.00%
COIN240726P001050002024-07-19 3:29PM EDT105.000.010.000.000.00-82050.00%
COIN240726P001100002024-07-23 10:43AM EDT110.000.010.000.000.00-1050.00%
COIN240726P001150002024-07-19 11:20AM EDT115.000.010.000.000.00-20050.00%
COIN240726P001200002024-07-19 10:16AM EDT120.000.090.000.000.00-2050.00%
COIN240726P001250002024-07-22 10:04AM EDT125.000.010.000.000.00-5050.00%
COIN240726P001300002024-07-19 3:58PM EDT130.000.050.000.000.00-1050.00%
COIN240726P001350002024-07-22 3:35PM EDT135.000.030.000.000.00-124050.00%
COIN240726P001400002024-07-22 3:42PM EDT140.000.040.000.000.00-116050.00%
COIN240726P001450002024-07-22 3:40PM EDT145.000.060.000.000.00-333050.00%
COIN240726P001500002024-07-23 10:00AM EDT150.000.010.000.000.00-3050.00%
COIN240726P001550002024-07-23 11:11AM EDT155.000.010.000.000.00-398050.00%
COIN240726P001600002024-07-23 3:22PM EDT160.000.010.000.000.00-92050.00%
COIN240726P001650002024-07-23 3:36PM EDT165.000.010.000.000.00-25050.00%
COIN240726P001700002024-07-23 10:56AM EDT170.000.010.000.000.00-68050.00%
COIN240726P001750002024-07-23 3:37PM EDT175.000.020.000.000.00-212050.00%
COIN240726P001800002024-07-23 3:38PM EDT180.000.030.000.000.00-80050.00%
COIN240726P001850002024-07-23 3:39PM EDT185.000.030.000.000.00-72050.00%
COIN240726P001900002024-07-23 3:32PM EDT190.000.060.000.000.00-80050.00%
COIN240726P001925002024-07-23 2:29PM EDT192.500.070.000.000.00-14050.00%
COIN240726P001950002024-07-23 11:39AM EDT195.000.040.000.000.00-105050.00%
COIN240726P001975002024-07-23 11:06AM EDT197.500.040.000.000.00-3050.00%
COIN240726P002000002024-07-23 3:58PM EDT200.000.080.000.000.00-273050.00%
COIN240726P002025002024-07-23 1:56PM EDT202.500.090.000.000.00-34050.00%
COIN240726P002050002024-07-23 2:47PM EDT205.000.070.000.000.00-87050.00%
COIN240726P002075002024-07-23 3:17PM EDT207.500.090.000.000.00-102050.00%
COIN240726P002100002024-07-23 3:59PM EDT210.000.130.000.000.00-152050.00%
COIN240726P002125002024-07-23 1:46PM EDT212.500.130.000.000.00-14050.00%
COIN240726P002150002024-07-23 3:59PM EDT215.000.140.000.000.00-241050.00%
COIN240726P002175002024-07-23 3:26PM EDT217.500.140.000.000.00-80050.00%
COIN240726P002200002024-07-23 3:59PM EDT220.000.220.000.000.00-773050.00%
COIN240726P002225002024-07-23 3:58PM EDT222.500.250.000.000.00-94025.00%
COIN240726P002250002024-07-23 3:59PM EDT225.000.290.000.000.00-432025.00%
COIN240726P002275002024-07-23 3:58PM EDT227.500.350.000.000.00-406025.00%
COIN240726P002300002024-07-23 3:59PM EDT230.000.440.000.000.00-1,791025.00%
COIN240726P002325002024-07-23 3:58PM EDT232.500.580.000.000.00-474025.00%
COIN240726P002350002024-07-23 3:59PM EDT235.000.800.000.000.00-1,301025.00%
COIN240726P002375002024-07-23 3:58PM EDT237.500.980.000.000.00-643025.00%
COIN240726P002400002024-07-23 3:59PM EDT240.001.400.000.000.00-4,507012.50%
COIN240726P002425002024-07-23 3:57PM EDT242.501.790.000.000.00-915012.50%
COIN240726P002450002024-07-23 3:59PM EDT245.002.300.000.000.00-4,153012.50%
COIN240726P002475002024-07-23 3:59PM EDT247.503.000.000.000.00-736012.50%
COIN240726P002500002024-07-23 3:59PM EDT250.003.900.000.000.00-5,72406.25%
COIN240726P002525002024-07-23 3:59PM EDT252.504.850.000.000.00-1,54906.25%
COIN240726P002550002024-07-23 3:59PM EDT255.005.850.000.000.00-3,49403.13%
COIN240726P002575002024-07-23 3:59PM EDT257.507.250.000.000.00-83700.20%
COIN240726P002600002024-07-23 3:59PM EDT260.008.540.000.000.00-5,12400.00%
COIN240726P002625002024-07-23 3:59PM EDT262.509.800.000.000.00-1,69400.00%
COIN240726P002650002024-07-23 3:59PM EDT265.0011.630.000.000.00-2,60000.00%
COIN240726P002675002024-07-23 3:42PM EDT267.5013.000.000.000.00-75500.00%
COIN240726P002700002024-07-23 3:59PM EDT270.0014.900.000.000.00-99400.00%
COIN240726P002725002024-07-23 2:41PM EDT272.5016.370.000.000.00-22200.00%
COIN240726P002750002024-07-23 1:39PM EDT275.0016.600.000.000.00-14600.00%
COIN240726P002775002024-07-23 12:24PM EDT277.5015.350.000.000.00-200.00%
COIN240726P002800002024-07-23 2:25PM EDT280.0022.000.000.000.00-1100.00%
COIN240726P002825002024-07-23 11:06AM EDT282.5019.450.000.000.00-1100.00%
COIN240726P002850002024-07-23 3:37PM EDT285.0027.300.000.000.00-3000.00%
COIN240726P002900002024-07-23 1:31PM EDT290.0028.250.000.000.00-800.00%
COIN240726P002950002024-07-19 3:54PM EDT295.0038.000.000.000.00-200.00%
COIN240726P003000002024-07-23 1:12PM EDT300.0038.900.000.000.00-300.00%
COIN240726P003050002024-07-15 10:07AM EDT305.0067.510.000.000.00-1800.00%
COIN240726P003400002024-07-23 9:34AM EDT340.0075.000.000.000.00-100.00%