UK markets close in 8 hours 1 minute

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
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN220617C001050002021-10-19 11:33AM EDT105.00199.820.000.000.00-300.00%
COIN220617C001100002021-10-05 10:55AM EDT110.00129.740.000.000.00-100.00%
COIN220617C001150002021-10-07 12:46PM EDT115.00139.020.000.000.00-200.00%
COIN220617C001200002021-10-07 12:46PM EDT120.00134.500.000.000.00-200.00%
COIN220617C001250002021-10-20 10:52AM EDT125.00191.920.000.000.00-500.00%
COIN220617C001300002021-10-20 11:10AM EDT130.00184.400.000.000.00-300.00%
COIN220617C001350002021-10-01 2:02PM EDT135.00103.400.000.000.00-400.00%
COIN220617C001400002021-10-20 9:43AM EDT140.00175.000.000.000.00-100.00%
COIN220617C001450002021-10-19 1:54PM EDT145.00162.810.000.000.00-800.00%
COIN220617C001500002021-10-19 1:54PM EDT150.00158.250.000.000.00-300.00%
COIN220617C001550002021-10-20 12:20PM EDT155.00163.100.000.000.00-100.00%
COIN220617C001600002021-10-20 3:56PM EDT160.00159.600.000.000.00-200.00%
COIN220617C001650002021-10-15 2:43PM EDT165.00122.100.000.000.00-100.00%
COIN220617C001700002021-10-19 12:19PM EDT170.00143.500.000.000.00-100.00%
COIN220617C001750002021-10-15 1:06PM EDT175.00109.840.000.000.00-100.00%
COIN220617C001800002021-10-19 12:11PM EDT180.00133.200.000.000.00-600.00%
COIN220617C001850002021-10-18 11:37AM EDT185.00118.800.000.000.00-500.00%
COIN220617C001900002021-10-20 12:42PM EDT190.00133.600.000.000.00-100.00%
COIN220617C001950002021-10-19 9:34AM EDT195.00120.000.000.000.00-100.00%
COIN220617C002000002021-10-20 3:56PM EDT200.00125.600.000.000.00-400.00%
COIN220617C002100002021-10-19 10:20AM EDT210.00105.700.000.000.00-300.00%
COIN220617C002150002021-10-18 11:00AM EDT215.0095.100.000.000.00-100.00%
COIN220617C002200002021-10-19 3:55PM EDT220.00102.870.000.000.00-700.00%
COIN220617C002250002021-10-18 10:44AM EDT225.0089.300.000.000.00-100.00%
COIN220617C002300002021-10-21 12:10PM EDT230.0095.430.000.000.00-100.00%
COIN220617C002400002021-10-21 3:31PM EDT240.0085.300.000.000.00-900.00%
COIN220617C002450002021-10-19 3:46PM EDT245.0085.700.000.000.00-100.00%
COIN220617C002500002021-10-21 2:49PM EDT250.0078.000.000.000.00-1300.00%
COIN220617C002550002021-10-20 3:58PM EDT255.0086.200.000.000.00-200.00%
COIN220617C002600002021-10-21 10:33AM EDT260.0076.600.000.000.00-500.00%
COIN220617C002650002021-10-20 11:13AM EDT265.0078.140.000.000.00-100.00%
COIN220617C002700002021-10-21 12:40PM EDT270.0070.850.000.000.00-600.00%
COIN220617C002750002021-10-21 3:48PM EDT275.0064.680.000.000.00-400.00%
COIN220617C002800002021-10-20 1:37PM EDT280.0070.100.000.000.00-1200.00%
COIN220617C002900002021-10-21 3:56PM EDT290.0057.300.000.000.00-600.00%
COIN220617C003000002021-10-21 2:56PM EDT300.0051.700.000.000.00-15300.00%
COIN220617C003100002021-10-21 2:36PM EDT310.0047.870.000.000.00-1200.78%
COIN220617C003150002021-10-21 1:42PM EDT315.0047.850.000.000.00-1001.56%
COIN220617C003200002021-10-21 3:46PM EDT320.0045.100.000.000.00-1401.56%
COIN220617C003250002021-10-21 1:45PM EDT325.0043.800.000.000.00-1901.56%
COIN220617C003300002021-10-21 11:54AM EDT330.0043.760.000.000.00-2503.13%
COIN220617C003350002021-10-21 10:19AM EDT335.0045.500.000.000.00-303.13%
COIN220617C003400002021-10-21 2:34PM EDT340.0038.000.000.000.00-203.13%
COIN220617C003500002021-10-21 3:10PM EDT350.0035.360.000.000.00-2603.13%
COIN220617C003600002021-10-20 3:26PM EDT360.0039.280.000.000.00-606.25%
COIN220617C003700002021-10-21 11:29AM EDT370.0032.000.000.000.00-5106.25%
COIN220617C003800002021-10-21 1:54PM EDT380.0028.000.000.000.00-5406.25%
COIN220617C003900002021-10-21 11:43AM EDT390.0025.900.000.000.00-106.25%
COIN220617C004000002021-10-21 2:17PM EDT400.0024.500.000.000.00-1306.25%
COIN220617C004100002021-10-21 9:30AM EDT410.0025.460.000.000.00-206.25%
COIN220617C004200002021-10-21 11:23AM EDT420.0022.590.000.000.00-106.25%
COIN220617C004300002021-10-20 9:52AM EDT430.0023.000.000.000.00-106.25%
COIN220617C004400002021-10-21 11:29AM EDT440.0018.600.000.000.00-111012.50%
COIN220617C004500002021-10-21 3:45PM EDT450.0016.660.000.000.00-558012.50%
COIN220617C004600002021-10-21 11:29AM EDT460.0016.300.000.000.00-92012.50%
COIN220617C004700002021-10-21 3:52PM EDT470.0014.300.000.000.00-93012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN220617P001050002021-10-21 1:06PM EDT105.001.330.000.000.00-5025.00%
COIN220617P001100002021-09-08 2:36PM EDT110.001.901.502.950.00-211175.31%
COIN220617P001150002021-08-25 5:21PM EDT115.003.753.103.500.00-21278.71%
COIN220617P001200002021-10-14 3:38PM EDT120.002.710.000.000.00-2025.00%
COIN220617P001250002021-10-19 2:09PM EDT125.002.180.000.000.00-20025.00%
COIN220617P001300002021-10-19 2:11PM EDT130.002.500.000.000.00-15025.00%
COIN220617P001350002021-09-15 3:47PM EDT135.005.203.404.900.00-412370.75%
COIN220617P001400002021-10-20 2:54PM EDT140.003.100.000.000.00-5025.00%
COIN220617P001450002021-10-21 10:51AM EDT145.003.550.000.000.00-5012.50%
COIN220617P001500002021-10-20 11:29AM EDT150.003.950.000.000.00-5012.50%
COIN220617P001550002021-10-21 2:04PM EDT155.004.600.000.000.00-10012.50%
COIN220617P001600002021-10-19 12:24PM EDT160.005.100.000.000.00-3012.50%
COIN220617P001650002021-10-20 10:19AM EDT165.005.390.000.000.00-2012.50%
COIN220617P001700002021-10-20 10:54AM EDT170.005.890.000.000.00-7012.50%
COIN220617P001750002021-10-20 10:41AM EDT175.006.500.000.000.00-2012.50%
COIN220617P001800002021-10-21 1:44PM EDT180.007.700.000.000.00-25012.50%
COIN220617P001850002021-10-20 3:46PM EDT185.007.700.000.000.00-35012.50%
COIN220617P001900002021-10-19 12:28PM EDT190.009.330.000.000.00-3012.50%
COIN220617P001950002021-10-21 1:43PM EDT195.0010.200.000.000.00-25012.50%
COIN220617P002000002021-10-21 3:20PM EDT200.0011.510.000.000.00-12012.50%
COIN220617P002050002021-10-19 11:34AM EDT205.0012.650.000.000.00-2012.50%
COIN220617P002100002021-10-20 11:03AM EDT210.0012.750.000.000.00-106.25%
COIN220617P002200002021-10-21 2:31PM EDT220.0016.200.000.000.00-206.25%
COIN220617P002300002021-10-20 1:18PM EDT230.0018.070.000.000.00-306.25%
COIN220617P002350002021-10-20 2:36PM EDT235.0018.860.000.000.00-6006.25%
COIN220617P002400002021-10-21 2:36PM EDT240.0023.350.000.000.00-206.25%
COIN220617P002500002021-10-21 2:57PM EDT250.0027.050.000.000.00-306.25%
COIN220617P002550002021-10-21 3:11PM EDT255.0028.900.000.000.00-103.13%
COIN220617P002600002021-10-21 3:40PM EDT260.0030.600.000.000.00-1003.13%
COIN220617P002650002021-10-21 2:20PM EDT265.0032.400.000.000.00-903.13%
COIN220617P002700002021-10-15 2:26PM EDT270.0043.650.000.000.00-203.13%
COIN220617P002800002021-10-20 3:18PM EDT280.0036.250.000.000.00-5101.56%
COIN220617P002850002021-10-19 10:43AM EDT285.0044.6138.5040.000.00---50.27%
COIN220617P002900002021-10-20 11:22AM EDT290.0042.850.000.000.00-5000.78%
COIN220617P002950002021-10-18 10:59AM EDT295.0052.2043.5045.100.00---49.87%
COIN220617P003000002021-10-21 11:35AM EDT300.0050.000.000.000.00-1100.01%
COIN220617P003100002021-10-21 10:51AM EDT310.0054.000.000.000.00-700.00%
COIN220617P003200002021-10-20 10:45AM EDT320.0057.480.000.000.00-200.00%
COIN220617P003300002021-10-21 10:28AM EDT330.0067.000.000.000.00-100.00%
COIN220617P003400002021-10-20 12:50PM EDT340.0072.000.000.000.00-100.00%
COIN220617P003450002021-10-18 2:30AM EDT345.0096.220.000.000.00--00.00%
COIN220617P003500002021-09-28 3:18PM EDT350.00128.200.000.000.00-1000.00%
COIN220617P003600002021-09-13 2:58PM EDT360.00132.75124.50126.800.00-102189.05%
COIN220617P003700002021-10-20 3:35PM EDT370.0090.660.000.000.00-1000.00%
COIN220617P003800002021-10-20 3:35PM EDT380.0097.980.000.000.00-1000.00%
COIN220617P003900002021-10-20 3:56PM EDT390.00106.000.000.000.00-100.00%
COIN220617P004000002021-10-20 10:45AM EDT400.00113.350.000.000.00-100.00%
COIN220617P004100002021-10-21 3:02PM EDT410.00130.100.000.000.00-300.00%
COIN220617P004200002021-10-13 10:56AM EDT420.00179.200.000.000.00-2000.00%
COIN220617P004300002021-10-21 2:01PM EDT430.00145.900.000.000.00-600.00%
COIN220617P004400002021-10-21 3:15PM EDT440.00155.500.000.000.00-1000.00%
COIN220617P004500002021-10-21 3:15PM EDT450.00164.100.000.000.00-400.00%
COIN220617P004600002021-10-20 3:41PM EDT460.00162.800.000.000.00-1000.00%
COIN220617P004700002021-10-21 1:06PM EDT470.00178.200.000.000.00-100.00%