UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.58+0.80 (+0.34%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN210806C001300002021-07-26 11:16AM EDT130.00113.80104.80108.200.00--2296.44%
COIN210806C001350002021-07-27 9:46AM EDT135.00104.2099.80103.200.00-23280.47%
COIN210806C001400002021-07-30 3:13PM EDT140.0095.2594.8098.20+0.44+0.46%22264.99%
COIN210806C001650002021-07-27 3:57PM EDT165.0069.0069.9073.200.00-11194.34%
COIN210806C001700002021-07-26 10:18AM EDT170.0064.2064.9068.20-4.70-6.82%111181.25%
COIN210806C001750002021-07-27 3:57PM EDT175.0059.0059.9063.200.00-33168.46%
COIN210806C001800002021-07-20 3:16PM EDT180.0046.6654.9058.300.00-161678.13%
COIN210806C001850002021-07-19 12:03AM EDT185.0040.8050.0053.300.00--181.64%
COIN210806C001900002021-07-30 10:58AM EDT190.0047.5045.0048.30-2.70-5.38%11473.83%
COIN210806C001950002021-07-26 9:33AM EDT195.0044.0040.1043.400.00-1475.00%
COIN210806C002000002021-07-29 3:54PM EDT200.0036.1335.2038.50+0.13+0.36%22971.88%
COIN210806C002025002021-07-19 12:03AM EDT202.5032.9532.7036.000.00--167.38%
COIN210806C002050002021-07-29 10:46AM EDT205.0035.9830.3033.600.00-51666.85%
COIN210806C002075002021-07-28 2:41PM EDT207.5034.5027.9031.200.00-2365.43%
COIN210806C002100002021-07-30 10:04AM EDT210.0026.2525.6028.80-4.98-15.95%21264.60%
COIN210806C002125002021-07-29 11:09AM EDT212.5022.0023.2026.40-8.30-27.39%13161.82%
COIN210806C002150002021-07-30 1:28PM EDT215.0021.5020.9023.30-5.20-19.48%34052.25%
COIN210806C002175002021-07-30 12:03PM EDT217.5019.8018.7020.70-6.00-23.26%288566.02%
COIN210806C002200002021-07-30 12:12PM EDT220.0016.9016.5018.60-2.62-13.42%1411650.49%
COIN210806C002225002021-07-30 2:00PM EDT222.5015.0014.5016.20-2.00-11.76%1314059.89%
COIN210806C002250002021-07-30 3:12PM EDT225.0012.7013.1014.30-3.50-21.60%2312453.25%
COIN210806C002275002021-07-30 3:43PM EDT227.5010.8011.1012.20-1.30-10.74%3714551.05%
COIN210806C002300002021-07-30 3:59PM EDT230.0010.209.4010.30+0.18+1.80%15615950.24%
COIN210806C002325002021-07-30 3:48PM EDT232.507.707.708.80-3.50-31.25%439954.69%
COIN210806C002350002021-07-30 3:58PM EDT235.007.006.807.30-0.32-4.37%58829451.65%
COIN210806C002375002021-07-30 3:58PM EDT237.505.535.506.10-0.48-7.99%20214151.55%
COIN210806C002400002021-07-30 3:58PM EDT240.004.704.405.00-0.40-7.84%8031,07751.39%
COIN210806C002425002021-07-30 3:47PM EDT242.503.903.403.90-0.17-4.18%29123650.32%
COIN210806C002450002021-07-30 3:58PM EDT245.002.953.003.10-0.35-10.61%44661151.95%
COIN210806C002475002021-07-30 3:58PM EDT247.502.402.152.50-0.30-11.11%17916151.27%
COIN210806C002500002021-07-30 3:59PM EDT250.001.951.852.00-0.24-10.96%2,2331,34252.78%
COIN210806C002525002021-07-30 3:54PM EDT252.501.321.301.60-0.43-24.57%15013952.42%
COIN210806C002550002021-07-30 3:57PM EDT255.001.131.051.30-0.27-19.29%27540353.54%
COIN210806C002575002021-07-30 3:53PM EDT257.500.850.801.05-0.25-22.73%11220954.20%
COIN210806C002600002021-07-30 3:57PM EDT260.000.720.700.85-0.13-15.29%8221,56555.81%
COIN210806C002625002021-07-30 3:24PM EDT262.500.450.500.70-0.20-30.77%8712956.25%
COIN210806C002650002021-07-30 3:45PM EDT265.000.420.400.55-0.23-35.38%12747756.98%
COIN210806C002675002021-07-30 3:49PM EDT267.500.400.300.50-0.90-69.23%2539958.50%
COIN210806C002700002021-07-30 3:54PM EDT270.000.400.300.45-0.08-16.67%24853761.13%
COIN210806C002725002021-07-30 3:21PM EDT272.500.290.200.40-0.19-39.58%6036661.82%
COIN210806C002750002021-07-30 3:56PM EDT275.000.300.250.35-0.05-14.29%32363165.04%
COIN210806C002775002021-07-30 9:54AM EDT277.500.200.200.35-0.30-60.00%1632667.19%
COIN210806C002800002021-07-30 3:55PM EDT280.000.210.100.25-0.09-30.00%7462165.23%
COIN210806C002850002021-07-30 2:39PM EDT285.000.150.050.25-0.10-40.00%4928069.24%
COIN210806C002900002021-07-30 3:59PM EDT290.000.150.000.15-0.05-25.00%1813367.97%
COIN210806C002950002021-07-30 12:53PM EDT295.000.150.050.20-0.08-34.78%1029377.93%
COIN210806C003000002021-07-30 3:36PM EDT300.000.150.050.15-0.05-25.00%3863180.47%
COIN210806C003050002021-07-30 1:12PM EDT305.000.100.000.15-0.10-50.00%179982.23%
COIN210806C003100002021-07-30 3:32PM EDT310.000.100.000.05-0.05-33.33%84076.95%
COIN210806C003150002021-07-30 11:09AM EDT315.000.100.000.150.00-55891.21%
COIN210806C003200002021-07-30 3:46PM EDT320.000.050.000.05-0.10-66.67%830685.16%
COIN210806C003250002021-07-29 2:27PM EDT325.000.100.000.150.00-16099.80%
COIN210806C003300002021-07-30 3:11PM EDT330.000.050.000.10-0.45-90.00%264299.22%
COIN210806C003350002021-07-26 9:44AM EDT335.000.130.000.150.00-119108.01%
COIN210806C003400002021-07-30 10:07AM EDT340.000.010.000.15-0.04-80.00%11128112.11%
COIN210806C003450002021-07-08 11:45AM EDT345.001.000.000.150.00-31116.02%
COIN210806C003500002021-07-28 11:51AM EDT350.000.100.000.150.00-156119.53%
COIN210806C003550002021-07-26 10:25AM EDT355.000.080.000.15-0.27-77.14%25123.44%
COIN210806C003600002021-07-26 3:53PM EDT360.000.070.000.100.00-410121.88%
COIN210806C003650002021-07-26 10:00AM EDT365.000.390.000.100.00--1125.39%
COIN210806C003700002021-07-27 10:04AM EDT370.000.100.000.050.00-751120.31%
COIN210806C003750002021-07-29 11:02AM EDT375.000.050.000.050.00-15292123.44%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN210806P001200002021-07-19 12:03AM EDT120.000.050.000.050.00--1185.94%
COIN210806P001250002021-07-26 12:01PM EDT125.000.080.000.050.00-1517175.00%
COIN210806P001300002021-07-19 11:25AM EDT130.000.130.000.050.00-13164.84%
COIN210806P001350002021-07-19 11:56AM EDT135.000.250.000.050.00--11154.69%
COIN210806P001400002021-07-19 12:55PM EDT140.000.200.000.150.00-56163.28%
COIN210806P001450002021-07-19 9:30AM EDT145.000.300.000.150.00-110153.13%
COIN210806P001500002021-07-30 3:10PM EDT150.000.040.000.15+0.03+300.00%133143.75%
COIN210806P001550002021-07-30 3:41PM EDT155.000.050.000.05-0.15-75.00%2514119.53%
COIN210806P001600002021-07-26 3:27PM EDT160.000.100.000.150.00-141125.00%
COIN210806P001650002021-07-30 3:11PM EDT165.000.050.000.15-0.05-50.00%117116.02%
COIN210806P001700002021-07-30 1:04PM EDT170.000.080.000.15+0.03+60.00%139107.42%
COIN210806P001750002021-07-30 3:41PM EDT175.000.100.000.200.00-1132102.54%
COIN210806P001800002021-07-30 3:11PM EDT180.000.050.000.200.00-4524194.14%
COIN210806P001850002021-07-30 3:41PM EDT185.000.100.050.250.00-119090.63%
COIN210806P001900002021-07-30 3:59PM EDT190.000.140.050.15-0.01-6.67%4914777.34%
COIN210806P001950002021-07-30 3:41PM EDT195.000.200.100.20+0.01+5.26%11426073.54%
COIN210806P002000002021-07-30 3:57PM EDT200.000.300.250.40-0.05-14.29%25681874.32%
COIN210806P002025002021-07-30 10:39AM EDT202.500.370.350.45-0.03-7.50%2612572.66%
COIN210806P002050002021-07-30 3:41PM EDT205.000.430.400.45-0.07-14.00%29637468.75%
COIN210806P002075002021-07-30 3:29PM EDT207.500.520.400.60-0.14-21.21%4232866.31%
COIN210806P002100002021-07-30 3:52PM EDT210.000.700.550.70-0.05-6.67%33269664.70%
COIN210806P002125002021-07-30 3:44PM EDT212.500.750.650.80-0.25-25.00%3615761.94%
COIN210806P002150002021-07-30 3:58PM EDT215.000.940.901.05-0.36-27.69%33889961.57%
COIN210806P002175002021-07-30 3:57PM EDT217.501.181.101.25-0.32-21.33%19818159.40%
COIN210806P002200002021-07-30 3:57PM EDT220.001.401.351.50-0.51-26.70%83892257.30%
COIN210806P002225002021-07-30 3:56PM EDT222.501.851.701.95-0.45-19.57%10716456.35%
COIN210806P002250002021-07-30 3:56PM EDT225.002.152.152.35-0.66-23.49%22647854.69%
COIN210806P002275002021-07-30 3:58PM EDT227.502.912.803.10-0.75-20.49%25721054.83%
COIN210806P002300002021-07-30 3:59PM EDT230.003.603.403.80-0.73-16.86%70767953.27%
COIN210806P002325002021-07-30 3:58PM EDT232.504.594.204.90-0.76-14.21%33210853.22%
COIN210806P002350002021-07-30 3:59PM EDT235.005.785.205.90-0.57-8.98%45865352.32%
COIN210806P002375002021-07-30 3:45PM EDT237.507.106.407.10-0.67-8.62%23614051.81%
COIN210806P002400002021-07-30 3:26PM EDT240.008.277.808.60-0.93-10.11%28975952.06%
COIN210806P002425002021-07-30 3:27PM EDT242.5010.339.4010.50-0.37-3.46%3729253.64%
COIN210806P002450002021-07-30 3:57PM EDT245.0011.5011.1012.00-0.89-7.18%2421552.71%
COIN210806P002475002021-07-30 3:56PM EDT247.5013.4612.9013.90-0.55-3.93%1458252.86%
COIN210806P002500002021-07-30 3:55PM EDT250.0015.7815.3016.20+0.77+5.13%509157.21%
COIN210806P002525002021-07-30 2:37PM EDT252.5018.8016.1018.50+2.40+14.63%112651.51%
COIN210806P002550002021-07-30 1:47PM EDT255.0020.4018.2020.60+5.70+38.78%63250.64%
COIN210806P002575002021-07-30 11:11AM EDT257.5021.0520.4023.30+4.55+27.58%3554.30%
COIN210806P002600002021-07-30 2:54PM EDT260.0025.2022.7025.80+5.50+27.92%72856.84%
COIN210806P002625002021-07-30 11:15AM EDT262.5027.2025.0028.20+2.50+10.12%11057.96%
COIN210806P002650002021-07-29 11:39AM EDT265.0028.4027.4030.60+4.20+17.36%102259.62%
COIN210806P002700002021-07-30 3:36PM EDT270.0034.7332.2035.50+3.18+10.08%52462.84%
COIN210806P002750002021-07-30 9:30AM EDT275.0041.3037.1040.40+8.59+26.26%551666.21%
COIN210806P002775002021-07-30 1:02PM EDT277.5042.0739.6042.90+10.87+34.84%2169.39%
COIN210806P002800002021-07-30 3:36PM EDT280.0044.5743.0045.40+0.57+1.30%4986.04%
COIN210806P002850002021-07-27 3:02PM EDT285.0048.4747.0050.30+5.47+12.72%1674.02%
COIN210806P002900002021-07-26 1:44PM EDT290.0046.8852.0055.300.00-21779.69%
COIN210806P003000002021-07-26 3:32PM EDT300.0051.9361.9065.200.00-1483.40%
COIN210806P003100002021-07-27 3:21PM EDT310.0075.4071.9075.200.00-4592.97%
COIN210806P003150002021-07-26 11:27AM EDT315.0073.5676.9080.200.00--297.66%
COIN210806P003250002021-07-27 9:45AM EDT325.0085.0086.8090.200.00-11100.59%
COIN210806P003350002021-07-26 10:04AM EDT335.0091.7096.80100.200.00--2108.98%
COIN210806P003450002021-07-27 12:59PM EDT345.00110.40106.80110.200.00-22116.80%
COIN210806P003600002021-07-27 2:18PM EDT360.00124.10121.80125.200.00-66128.13%
COIN210806P003700002021-07-22 10:51AM EDT370.00141.80131.80135.200.00--0135.35%