UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.95-7.96 (-10.77%)
As of 01:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN221007C000405002022-09-29 10:11AM EDT40.5020.5524.8525.800.00--1578.13%
COIN221007C000415002022-10-04 10:36AM EDT41.5030.8524.0524.600.00-312471.09%
COIN221007C000430002022-09-29 10:11AM EDT43.0018.1522.5523.100.00--4439.84%
COIN221007C000435002022-10-06 11:04AM EDT43.5029.150.000.000.00-300.00%
COIN221007C000440002022-09-27 10:27AM EDT44.0021.8021.5522.150.00--1441.41%
COIN221007C000450002022-09-26 9:35AM EDT45.0020.0020.5021.250.00-68456.25%
COIN221007C000455002022-10-06 10:29AM EDT45.5025.950.000.000.00-400.00%
COIN221007C000460002022-10-03 9:32AM EDT46.0018.0119.6020.050.00--0353.91%
COIN221007C000465002022-09-29 10:11AM EDT46.5014.8519.1019.700.00--1407.81%
COIN221007C000475002022-10-07 12:28PM EDT47.5018.3018.0518.55+1.35+7.96%31326.56%
COIN221007C000485002022-09-27 12:17PM EDT48.5014.4015.8519.100.00--0253.13%
COIN221007C000490002022-10-07 10:53AM EDT49.0020.0016.6517.20-2.45-10.91%43356.25%
COIN221007C000495002022-10-03 2:22PM EDT49.5017.1016.0516.550.00-100290.63%
COIN221007C000500002022-10-06 12:58PM EDT50.0024.1015.4516.400.00-316385.55%
COIN221007C000510002022-10-06 11:04AM EDT51.0021.7514.5515.050.00-21264.84%
COIN221007C000520002022-10-06 10:01AM EDT52.0020.9513.5014.400.00-1250.00%
COIN221007C000530002022-10-05 11:08AM EDT53.0017.3012.6013.000.00-46206.25%
COIN221007C000540002022-10-06 10:01AM EDT54.0018.8011.6012.000.00-1210190.63%
COIN221007C000550002022-10-07 10:53AM EDT55.0014.0010.6011.45-4.21-23.12%1422187.50%
COIN221007C000560002022-10-06 10:27AM EDT56.0015.809.4510.400.00-1921258.20%
COIN221007C000570002022-10-07 10:05AM EDT57.0012.058.559.05-4.00-24.92%14165.23%
COIN221007C000580002022-10-07 9:32AM EDT58.0012.007.558.05-4.00-25.00%1437149.22%
COIN221007C000590002022-10-05 12:18PM EDT59.0013.156.507.350.00-89188.67%
COIN221007C000600002022-10-07 12:34PM EDT60.006.105.656.05-8.84-59.17%2069116.41%
COIN221007C000610002022-10-07 12:47PM EDT61.004.914.555.05-8.64-63.76%5136100.00%
COIN221007C000620002022-10-07 11:46AM EDT62.005.003.604.05-7.30-59.35%324683.59%
COIN221007C000630002022-10-07 12:46PM EDT63.002.802.682.99-8.40-75.00%4536753.91%
COIN221007C000640002022-10-07 12:18PM EDT64.003.101.792.28-7.05-69.46%2330575.39%
COIN221007C000650002022-10-07 12:41PM EDT65.001.301.091.29-7.10-84.52%1641,58152.44%
COIN221007C000660002022-10-07 12:51PM EDT66.000.810.680.74-7.30-90.01%15134153.32%
COIN221007C000670002022-10-07 12:52PM EDT67.000.500.380.46-6.61-92.97%3071,04760.74%
COIN221007C000680002022-10-07 12:45PM EDT68.000.210.250.31-5.94-96.59%76561170.31%
COIN221007C000690002022-10-07 12:51PM EDT69.000.120.100.17-4.98-97.65%53543070.90%
COIN221007C000700002022-10-07 12:51PM EDT70.000.070.060.12-4.18-98.35%2,0652,62978.13%
COIN221007C000710002022-10-07 12:45PM EDT71.000.030.040.05-3.55-99.16%88173079.69%
COIN221007C000720002022-10-07 12:41PM EDT72.000.020.020.03-2.98-99.33%1,1481,15083.59%
COIN221007C000730002022-10-07 12:45PM EDT73.000.020.010.03-2.26-99.12%1,79356991.41%
COIN221007C000740002022-10-07 12:39PM EDT74.000.010.000.02-1.78-99.44%4471,01793.75%
COIN221007C000750002022-10-07 12:49PM EDT75.000.010.010.02-1.34-99.26%1,4452,478107.81%
COIN221007C000760002022-10-07 12:50PM EDT76.000.010.000.02-0.99-99.00%6641,194110.94%
COIN221007C000770002022-10-07 12:48PM EDT77.000.010.000.01-0.69-98.57%7931,545112.50%
COIN221007C000780002022-10-07 12:32PM EDT78.000.010.000.02-0.46-97.87%4891,874128.13%
COIN221007C000790002022-10-07 11:44AM EDT79.000.010.000.01-0.27-96.43%363683125.00%
COIN221007C000800002022-10-07 12:23PM EDT80.000.010.000.01-0.24-96.00%6104,822137.50%
COIN221007C000810002022-10-07 11:52AM EDT81.000.010.000.01-0.14-93.33%451,009143.75%
COIN221007C000820002022-10-07 10:55AM EDT82.000.020.000.02-0.08-80.00%91613162.50%
COIN221007C000830002022-10-07 12:44PM EDT83.000.010.000.01-0.06-85.71%15347156.25%
COIN221007C000840002022-10-07 10:00AM EDT84.000.010.000.01-0.04-80.00%101,304162.50%
COIN221007C000850002022-10-07 12:19PM EDT85.000.010.000.00-0.03-75.00%1615,08150.00%
COIN221007C000860002022-10-06 3:43PM EDT86.000.030.000.010.00-151872181.25%
COIN221007C000870002022-10-07 9:43AM EDT87.000.010.000.01-0.01-50.00%1294187.50%
COIN221007C000880002022-10-07 9:30AM EDT88.000.020.000.01+0.01+100.00%101,259193.75%
COIN221007C000890002022-10-06 3:56PM EDT89.000.020.000.010.00-99148200.00%
COIN221007C000900002022-10-07 10:37AM EDT90.000.010.000.020.00-461,652221.88%
COIN221007C000950002022-10-07 9:41AM EDT95.000.010.000.010.00-21680237.50%
COIN221007C001000002022-10-06 2:48PM EDT100.000.010.000.010.00-101,224268.75%
COIN221007C001050002022-10-06 1:42PM EDT105.000.010.000.010.00-11256300.00%
COIN221007C001100002022-10-05 3:57PM EDT110.000.010.000.020.00-78536343.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN221007P000350002022-10-07 11:20AM EDT35.000.010.000.02-0.01-50.00%5110437.50%
COIN221007P000400002022-10-04 11:17AM EDT40.000.010.000.030.00-551,072368.75%
COIN221007P000405002022-09-28 12:17PM EDT40.500.050.000.870.00--5605.47%
COIN221007P000410002022-10-03 9:30AM EDT41.000.050.000.030.00-125350.00%
COIN221007P000415002022-09-29 2:53PM EDT41.500.140.000.030.00--3343.75%
COIN221007P000420002022-10-03 11:19AM EDT42.000.020.000.030.00-1041337.50%
COIN221007P000425002022-09-30 2:21PM EDT42.500.010.000.030.00-529328.13%
COIN221007P000430002022-10-04 3:00PM EDT43.000.010.000.030.00-421318.75%
COIN221007P000435002022-10-03 9:39AM EDT43.500.030.000.030.00-1268312.50%
COIN221007P000440002022-10-04 11:25AM EDT44.000.020.000.030.00-1451306.25%
COIN221007P000445002022-10-03 9:40AM EDT44.500.050.000.030.00-1051296.88%
COIN221007P000450002022-10-07 12:38PM EDT45.000.010.000.020.00-3464275.00%
COIN221007P000455002022-09-30 10:13AM EDT45.500.110.000.030.00-1523281.25%
COIN221007P000460002022-10-07 9:32AM EDT46.000.010.000.03-0.02-66.67%197275.00%
COIN221007P000465002022-10-04 1:45PM EDT46.500.010.000.030.00-19122265.63%
COIN221007P000470002022-10-07 11:12AM EDT47.000.020.000.03+0.01+100.00%3123259.38%
COIN221007P000475002022-10-07 12:21PM EDT47.500.010.000.01-0.02-66.67%6205225.00%
COIN221007P000480002022-10-07 12:24PM EDT48.000.020.000.03+0.01+100.00%11,167243.75%
COIN221007P000485002022-10-05 3:50PM EDT48.500.010.000.030.00-1260237.50%
COIN221007P000490002022-10-06 9:37AM EDT49.000.010.000.030.00-1776231.25%
COIN221007P000495002022-10-05 10:04AM EDT49.500.020.000.030.00-577221.88%
COIN221007P000500002022-10-07 12:24PM EDT50.000.010.000.010.00-129,007193.75%
COIN221007P000510002022-10-06 10:15AM EDT51.000.010.000.00-0.01-50.00%134950.00%
COIN221007P000520002022-10-07 12:28PM EDT52.000.010.000.030.00-7276187.50%
COIN221007P000530002022-10-07 11:48AM EDT53.000.030.000.01+0.01+50.00%3374156.25%
COIN221007P000540002022-10-06 1:28PM EDT54.000.020.000.020.00-11266153.13%
COIN221007P000550002022-10-07 12:19PM EDT55.000.010.000.010.00-462,940131.25%
COIN221007P000560002022-10-07 9:57AM EDT56.000.020.000.040.00-3588140.63%
COIN221007P000570002022-10-07 12:16PM EDT57.000.010.000.02-0.01-50.00%30714115.63%
COIN221007P000580002022-10-07 12:51PM EDT58.000.020.010.020.00-712,300109.38%
COIN221007P000590002022-10-07 11:20AM EDT59.000.010.000.01-0.01-50.00%4175084.38%
COIN221007P000600002022-10-07 12:47PM EDT60.000.010.000.01-0.02-66.67%832,97471.88%
COIN221007P000610002022-10-07 12:52PM EDT61.000.010.010.02-0.01-50.00%33183770.31%
COIN221007P000620002022-10-07 12:46PM EDT62.000.020.010.03-0.02-50.00%50983560.94%
COIN221007P000630002022-10-07 12:49PM EDT63.000.060.050.05+0.02+50.00%7341,46856.25%
COIN221007P000640002022-10-07 12:49PM EDT64.000.150.070.11+0.09+150.00%91991650.39%
COIN221007P000650002022-10-07 12:51PM EDT65.000.380.300.40+0.28+280.00%3,2491,59453.32%
COIN221007P000660002022-10-07 12:48PM EDT66.000.840.780.86+0.69+460.00%1,28171857.72%
COIN221007P000670002022-10-07 12:50PM EDT67.001.541.541.56+1.33+633.33%2,08155667.19%
COIN221007P000680002022-10-07 12:50PM EDT68.002.441.962.44+2.14+713.33%3,44681955.86%
COIN221007P000690002022-10-07 12:51PM EDT69.003.103.153.40+2.68+638.10%3,4623,45082.81%
COIN221007P000700002022-10-07 12:45PM EDT70.004.303.954.35+3.75+681.82%3,3722,05280.08%
COIN221007P000710002022-10-07 12:28PM EDT71.005.105.055.35+4.29+529.63%229653103.91%
COIN221007P000720002022-10-07 12:30PM EDT72.006.305.956.30+5.23+488.78%2,7171,329101.56%
COIN221007P000730002022-10-07 12:48PM EDT73.007.206.857.40+5.80+414.29%1,4061,575114.06%
COIN221007P000740002022-10-07 11:40AM EDT74.006.757.708.40+4.82+249.74%25658650.00%
COIN221007P000750002022-10-07 12:31PM EDT75.009.208.609.05+6.72+270.97%66294150.00%
COIN221007P000760002022-10-07 12:22PM EDT76.009.7010.0010.35+6.72+225.50%121186164.06%
COIN221007P000770002022-10-07 10:39AM EDT77.007.7511.1011.50+3.75+93.75%123155204.30%
COIN221007P000780002022-10-07 12:50PM EDT78.0012.2511.9012.40+7.75+172.22%259179.69%
COIN221007P000790002022-10-07 9:31AM EDT79.006.9512.9513.50+1.08+18.40%622212.11%
COIN221007P000800002022-10-07 11:42AM EDT80.0012.5613.9514.40+6.76+116.55%6144209.38%
COIN221007P000810002022-10-07 11:21AM EDT81.0013.2514.4515.55+5.15+63.58%611298.24%
COIN221007P000820002022-10-07 10:27AM EDT82.0012.4315.6016.55-4.59-26.97%924181.25%
COIN221007P000830002022-10-07 12:12PM EDT83.0015.4716.7517.60+3.27+26.80%920240.63%
COIN221007P000840002022-10-06 9:31AM EDT84.0010.4017.7518.650.00-214259.38%
COIN221007P000850002022-10-07 12:50PM EDT85.0019.2219.0519.30+8.82+84.81%1197260.94%
COIN221007P000860002022-10-03 10:42AM EDT86.0022.5219.7020.550.00-15248.44%
COIN221007P000870002022-10-03 1:26PM EDT87.0021.9220.9021.700.00-12317.97%
COIN221007P000880002022-10-03 11:36AM EDT88.0023.2021.7022.500.00-32251.56%
COIN221007P000900002022-10-06 10:47AM EDT90.0017.5023.8024.600.00-32316.41%
COIN221007P000950002022-10-06 10:29AM EDT95.0023.5428.5529.650.00-77306.25%
COIN221007P001000002022-10-03 2:28PM EDT100.0033.1433.5034.650.00-66315.63%
COIN221007P001050002022-09-27 12:08PM EDT105.0042.0038.7039.750.00--0449.22%
COIN221007P001100002022-10-04 12:04PM EDT110.0037.4243.6544.750.00-10473.44%