UK Markets close in 7 hrs 13 mins

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
300.01-14.70 (-4.67%)
At close: 4:00PM EDT
299.23 -0.78 (-0.26%)
Pre-market: 04:17AM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN220318C001050002021-05-20 11:54AM EDT105.00135.05126.00130.700.00--30.00%
COIN220318C001100002021-05-26 11:15AM EDT110.00138.95121.70123.600.00-330.00%
COIN220318C001200002021-06-11 1:01PM EDT120.00111.28113.60115.000.00-2190.00%
COIN220318C001300002021-05-17 12:04AM EDT130.00163.500.000.000.00--00.00%
COIN220318C001350002021-05-26 12:17PM EDT135.00120.20100.70103.100.00-230.00%
COIN220318C001400002021-06-14 10:31AM EDT140.00109.0096.5098.900.00-170.00%
COIN220318C001450002021-05-05 2:59PM EDT145.00136.9096.5098.100.00--40.00%
COIN220318C001500002021-05-25 1:26PM EDT150.00107.0088.4089.800.00-440.00%
COIN220318C001550002021-06-21 11:32AM EDT155.0081.0085.4087.300.00-4200.00%
COIN220318C001600002021-06-14 11:59AM EDT160.0094.3081.3083.300.00-2130.00%
COIN220318C001650002021-05-28 11:08AM EDT165.0095.5077.2079.800.00-120.00%
COIN220318C001750002021-05-24 9:59AM EDT175.0078.0071.6073.600.00--10.00%
COIN220318C001800002021-06-08 10:45AM EDT180.0067.5068.2070.400.00-1140.00%
COIN220318C001850002021-06-09 12:21PM EDT185.0069.8064.7066.400.00-2590.00%
COIN220318C001900002021-06-23 12:12PM EDT190.0062.4262.1063.800.00-1280.00%
COIN220318C002000002021-06-23 12:12PM EDT200.0056.9157.6058.600.00-1860.00%
COIN220318C002100002021-06-14 12:22PM EDT210.0060.8051.5052.700.00-1110.00%
COIN220318C002200002021-06-22 1:54PM EDT220.0047.8047.1047.90+3.90+8.88%2560.00%
COIN220318C002300002021-06-24 10:42AM EDT230.0043.6042.1043.00+0.60+1.40%2650.00%
COIN220318C002400002021-06-23 11:57AM EDT240.0038.8039.2039.900.00-2510.00%
COIN220318C002500002021-06-23 2:27PM EDT250.0034.2035.0036.000.00-11570.00%
COIN220318C002600002021-06-23 1:18PM EDT260.0031.5931.3031.800.00-1610.00%
COIN220318C002700002021-06-21 9:34AM EDT270.0028.6929.0029.500.00-3900.00%
COIN220318C002800002021-06-24 11:07AM EDT280.0026.3026.3026.70-1.80-6.41%503419.77%
COIN220318C003100002021-06-22 10:42AM EDT310.0014.6018.6019.300.00-47930.98%
COIN220318C003200002021-06-21 3:53PM EDT320.0017.5017.3017.600.00-220533.59%
COIN220318C003300002021-06-22 11:22AM EDT330.0012.8215.2015.900.00-167035.60%
COIN220318C003400002021-06-18 10:59AM EDT340.0015.2013.8014.300.00-22537.25%
COIN220318C003500002021-06-23 1:56PM EDT350.0012.8712.4012.90+0.57+4.63%134338.74%
COIN220318C003600002021-06-23 1:18PM EDT360.0011.1611.3011.700.00-24640.16%
COIN220318C003700002021-06-22 12:11PM EDT370.0010.8010.2010.700.00-22441.57%
COIN220318C003800002021-06-24 10:45AM EDT380.009.209.009.60+0.90+10.84%11842.53%
COIN220318C003900002021-06-23 12:59PM EDT390.008.308.308.700.00-1443.55%
COIN220318C004000002021-06-22 1:36PM EDT400.007.807.607.900.00-106944.51%
COIN220318C004200002021-06-24 10:56AM EDT420.006.406.006.30+0.50+8.47%22445.72%
COIN220318C004300002021-06-15 1:56PM EDT430.005.605.505.90-0.55-8.94%22346.88%
COIN220318C004400002021-06-21 2:23PM EDT440.004.905.005.400.00-13247.66%
COIN220318C004500002021-06-22 10:38AM EDT450.004.804.504.90-0.15-3.03%19748.27%
COIN220318C004600002021-06-15 2:00PM EDT460.005.154.204.500.00-77748.99%
COIN220318C004700002021-06-22 2:17PM EDT470.004.003.704.20+0.05+1.27%666849.85%
Putsfor18 March 2022