UK markets close in 8 hours 11 minutes

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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN220916C001050002021-10-07 1:34PM EDT105.00150.420.000.000.00-800.00%
COIN220916C001100002021-10-07 1:34PM EDT110.00145.990.000.000.00-800.00%
COIN220916C001150002021-10-19 1:55PM EDT115.00192.630.000.000.00-200.00%
COIN220916C001200002021-10-19 1:55PM EDT120.00188.060.000.000.00-200.00%
COIN220916C001300002021-08-25 5:21PM EDT130.00135.97108.80116.000.00-830.00%
COIN220916C001350002021-09-27 12:26PM EDT135.00104.400.000.000.00-100.00%
COIN220916C001400002021-10-20 2:41PM EDT140.00182.290.000.000.00-600.00%
COIN220916C001450002021-10-20 2:41PM EDT145.00177.940.000.000.00-600.00%
COIN220916C001500002021-10-21 10:21AM EDT150.00166.160.000.000.00-900.00%
COIN220916C001550002021-10-15 12:39PM EDT155.00130.100.000.000.00-2100.00%
COIN220916C001600002021-10-18 1:30PM EDT160.00144.400.000.000.00-300.00%
COIN220916C001650002021-10-08 10:52AM EDT165.00101.000.000.000.00-100.00%
COIN220916C001700002021-10-15 3:15PM EDT170.00121.400.000.000.00-200.00%
COIN220916C001750002021-09-20 11:00AM EDT175.0080.800.000.000.00-400.00%
COIN220916C001800002021-09-16 1:22PM EDT180.00107.60111.80117.10+23.36+27.73%360.00%
COIN220916C001850002021-10-14 3:00PM EDT185.0095.100.000.000.00-400.00%
COIN220916C001900002021-10-15 1:27PM EDT190.00103.710.000.000.00-1000.00%
COIN220916C001950002021-09-24 3:45PM EDT195.0068.000.000.000.00-200.00%
COIN220916C002000002021-10-21 9:49AM EDT200.00131.000.000.000.00-100.00%
COIN220916C002100002021-10-21 2:22PM EDT210.00112.000.000.000.00-200.00%
COIN220916C002200002021-10-21 9:38AM EDT220.00116.700.000.000.00-100.00%
COIN220916C002300002021-10-19 9:42AM EDT230.00102.650.000.000.00-100.00%
COIN220916C002400002021-10-21 11:42AM EDT240.0093.150.000.000.00-100.00%
COIN220916C002500002021-10-21 10:53AM EDT250.0093.200.000.000.00-100.00%
COIN220916C002600002021-10-19 10:20AM EDT260.0081.000.000.000.00-2800.00%
COIN220916C002700002021-10-21 9:50AM EDT270.0085.800.000.000.00-500.00%
COIN220916C002800002021-10-21 10:27AM EDT280.0076.150.000.000.00-100.00%
COIN220916C002900002021-10-19 1:03PM EDT290.0071.000.000.000.00-100.00%
COIN220916C003000002021-10-21 12:45PM EDT300.0064.500.000.000.00-300.00%
COIN220916C003100002021-10-21 11:31AM EDT310.0060.350.000.000.00-300.78%
COIN220916C003200002021-10-21 3:33PM EDT320.0055.000.000.000.00-101.56%
COIN220916C003300002021-10-21 2:36PM EDT330.0049.520.000.000.00-101.56%
COIN220916C003400002021-10-19 2:59PM EDT340.0049.150.000.000.00-103.13%
COIN220916C003500002021-10-21 2:56PM EDT350.0043.200.000.000.00-1703.13%
COIN220916C003600002021-10-21 9:30AM EDT360.0047.600.000.000.00-203.13%
COIN220916C003700002021-10-20 3:18PM EDT370.0045.880.000.000.00-303.13%
COIN220916C003800002021-10-19 10:35AM EDT380.0034.200.000.000.00-506.25%
COIN220916C003900002021-10-18 2:08PM EDT390.0032.200.000.000.00-106.25%
COIN220916C004000002021-10-21 11:50AM EDT400.0033.790.000.000.00-4006.25%
COIN220916C004100002021-10-20 10:22AM EDT410.0035.000.000.000.00-106.25%
COIN220916C004200002021-10-19 3:55PM EDT420.0030.400.000.000.00-506.25%
COIN220916C004300002021-10-19 2:04PM EDT430.0029.200.000.000.00-106.25%
COIN220916C004400002021-10-19 12:46PM EDT440.0027.370.000.000.00-306.25%
COIN220916C004500002021-10-21 1:35PM EDT450.0024.300.000.000.00-2006.25%
COIN220916C004600002021-10-18 10:31AM EDT460.0021.200.000.000.00-106.25%
COIN220916C004700002021-10-21 2:03PM EDT470.0021.500.000.000.00-14012.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN220916P001050002021-10-20 10:03AM EDT105.002.700.000.000.00-1025.00%
COIN220916P001100002021-10-06 3:17PM EDT110.003.800.000.000.00-2025.00%
COIN220916P001150002021-09-29 2:30PM EDT115.005.500.000.000.00-1025.00%
COIN220916P001200002021-10-20 11:32AM EDT120.003.270.000.000.00-1025.00%
COIN220916P001250002021-10-08 11:34AM EDT125.005.500.000.000.00-1012.50%
COIN220916P001300002021-10-13 3:55PM EDT130.006.400.000.000.00-5012.50%
COIN220916P001350002021-10-20 11:30AM EDT135.004.500.000.000.00-1012.50%
COIN220916P001400002021-09-27 3:36PM EDT140.0010.000.000.000.00-1012.50%
COIN220916P001450002021-09-01 2:15PM EDT145.007.9010.6011.600.00-15074.18%
COIN220916P001500002021-10-20 1:29PM EDT150.006.150.000.000.00-1012.50%
COIN220916P001550002021-10-15 9:51AM EDT155.009.330.000.000.00-1012.50%
COIN220916P001600002021-10-18 1:18PM EDT160.009.000.000.000.00-56012.50%
COIN220916P001650002021-10-20 11:23AM EDT165.008.500.000.000.00-23012.50%
COIN220916P001700002021-10-20 10:42AM EDT170.009.150.000.000.00-2012.50%
COIN220916P001750002021-10-20 2:37PM EDT175.009.800.000.000.00-1012.50%
COIN220916P001800002021-10-20 11:13AM EDT180.0011.020.000.000.00-3012.50%
COIN220916P001850002021-10-20 9:49AM EDT185.0012.140.000.000.00-2012.50%
COIN220916P001900002021-10-20 10:42AM EDT190.0012.870.000.000.00-1012.50%
COIN220916P001950002021-10-20 9:51AM EDT195.0014.350.000.000.00-106.25%
COIN220916P002000002021-10-20 10:59AM EDT200.0015.600.000.000.00-606.25%
COIN220916P002100002021-10-20 9:49AM EDT210.0018.290.000.000.00-206.25%
COIN220916P002200002021-10-21 3:39PM EDT220.0022.500.000.000.00-606.25%
COIN220916P002300002021-10-21 10:34AM EDT230.0025.500.000.000.00-306.25%
COIN220916P002400002021-10-21 11:43AM EDT240.0030.500.000.000.00-106.25%
COIN220916P002500002021-10-20 3:31PM EDT250.0031.240.000.000.00-303.13%
COIN220916P002600002021-10-21 2:18PM EDT260.0038.290.000.000.00-203.13%
COIN220916P002700002021-10-21 1:00PM EDT270.0041.940.000.000.00-103.13%
COIN220916P002800002021-09-15 12:59PM EDT280.0071.7755.4057.900.00-4561.04%
COIN220916P002900002021-10-21 2:19PM EDT290.0053.250.000.000.00-500.78%
COIN220916P003000002021-10-21 2:19PM EDT300.0058.840.000.000.00-500.01%
COIN220916P003100002021-10-20 10:22AM EDT310.0061.000.000.000.00-1500.00%
COIN220916P003200002021-09-07 1:25PM EDT320.0090.7095.3097.100.00-5674.57%
COIN220916P003300002021-10-18 10:23AM EDT330.0082.900.000.000.00-800.00%
COIN220916P003400002021-10-15 9:37AM EDT340.0099.830.000.000.00-900.00%
COIN220916P003500002021-10-20 10:36AM EDT350.0086.210.000.000.00-100.00%
COIN220916P003600002021-10-18 10:24AM EDT360.00104.300.000.000.00-900.00%
COIN220916P003700002021-09-17 12:55PM EDT370.00144.90117.10120.700.00-8863.38%
COIN220916P003800002021-09-07 9:30AM EDT380.00132.950.000.000.00--10.00%
COIN220916P003900002021-10-20 2:04PM EDT390.00113.700.000.000.00-900.00%
COIN220916P004000002021-09-20 9:30AM EDT400.00180.820.000.000.00-200.00%
COIN220916P004100002021-08-25 5:21PM EDT410.00193.70186.80189.200.00--197.26%
COIN220916P004200002021-08-25 5:21PM EDT420.00172.30195.70198.700.00--198.39%
COIN220916P004300002021-10-12 9:30AM EDT430.00189.780.000.000.00-100.00%
COIN220916P004400002021-10-12 9:30AM EDT440.00198.550.000.000.00--00.00%
COIN220916P004500002021-09-20 9:30AM EDT450.00226.870.000.000.00-200.00%
COIN220916P004600002021-08-25 5:21PM EDT460.00226.61232.60235.800.00--5102.45%
COIN220916P004700002021-10-19 3:32PM EDT470.00184.200.000.000.00-1100.00%