UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
300.84+0.83 (+0.28%)
At close: 4:00PM EDT
301.70 +0.86 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN211029C001600002021-10-12 12:20PM EDT160.0088.00139.30141.800.00--1247.75%
COIN211029C001650002021-10-19 11:16AM EDT165.00136.10-147.900.00---450.59%
COIN211029C001750002021-10-19 9:56AM EDT175.00125.10-137.900.00---416.68%
COIN211029C001900002021-10-11 9:44AM EDT190.0062.60109.30111.900.00-11191.41%
COIN211029C002000002021-10-22 3:35PM EDT200.00101.1299.40101.70-2.68-2.58%67166.31%
COIN211029C002100002021-10-07 11:09AM EDT210.0040.0089.4092.000.00-25158.30%
COIN211029C002125002021-10-14 10:33AM EDT212.5043.5086.1090.200.00-11170.61%
COIN211029C002150002021-10-04 11:12AM EDT215.0018.6984.4087.000.00-22149.61%
COIN211029C002200002021-10-20 10:05AM EDT220.0092.6479.5082.000.00-210141.11%
COIN211029C002225002021-10-06 9:43AM EDT222.5029.1076.0080.200.00-11152.20%
COIN211029C002250002021-10-20 10:26AM EDT225.0087.0574.5077.100.00-119135.11%
COIN211029C002275002021-10-19 9:36AM EDT227.5078.0071.2075.200.00-114143.21%
COIN211029C002300002021-10-20 3:51PM EDT230.0084.0069.5072.000.00-285124.46%
COIN211029C002325002021-10-22 10:09AM EDT232.5064.5066.1070.10-8.00-11.03%132132.54%
COIN211029C002350002021-10-19 3:34PM EDT235.0071.2464.6067.000.00-663116.31%
COIN211029C002375002021-10-22 3:31PM EDT237.5063.1461.1064.90-1.56-2.41%227120.26%
COIN211029C002400002021-10-22 3:31PM EDT240.0060.7059.9061.90-2.20-3.50%1113966.80%
COIN211029C002425002021-10-22 2:43PM EDT242.5057.7856.2060.20-17.75-23.50%140116.94%
COIN211029C002450002021-10-22 3:22PM EDT245.0054.7754.8056.60-2.03-3.57%1212091.46%
COIN211029C002475002021-10-22 2:51PM EDT247.5052.4052.4054.90-1.20-2.24%54874.17%
COIN211029C002500002021-10-22 2:36PM EDT250.0050.8549.9051.60+0.21+0.41%1482984.08%
COIN211029C002525002021-10-22 2:31PM EDT252.5046.8046.7050.10-3.20-6.40%1315253.32%
COIN211029C002550002021-10-22 1:45PM EDT255.0044.7144.7047.40-1.44-3.12%521860.45%
COIN211029C002575002021-10-22 3:35PM EDT257.5043.8041.4045.60+0.68+1.58%55954.98%
COIN211029C002600002021-10-22 3:50PM EDT260.0041.6740.0042.70+0.37+0.90%2732563.82%
COIN211029C002625002021-10-22 3:34PM EDT262.5038.9536.6040.80-4.05-9.42%27456.45%
COIN211029C002650002021-10-22 3:47PM EDT265.0036.5035.3037.50-1.51-3.97%4023358.15%
COIN211029C002675002021-10-22 12:41PM EDT267.5031.5032.7035.70-13.30-29.69%54260.35%
COIN211029C002700002021-10-22 3:49PM EDT270.0032.0030.7032.30+0.20+0.63%4642153.17%
COIN211029C002725002021-10-22 2:32PM EDT272.5029.0027.6031.00-1.55-5.07%117454.49%
COIN211029C002750002021-10-22 3:58PM EDT275.0026.8825.6028.50+0.16+0.60%3136154.08%
COIN211029C002775002021-10-22 3:11PM EDT277.5023.6023.8025.50-2.37-9.13%199551.32%
COIN211029C002800002021-10-22 3:59PM EDT280.0023.5021.8023.50-0.60-2.49%14477252.59%
COIN211029C002825002021-10-22 3:00PM EDT282.5020.2018.9021.40-1.80-8.18%198159.35%
COIN211029C002850002021-10-22 2:54PM EDT285.0018.0818.1019.10-2.42-11.80%3030952.00%
COIN211029C002875002021-10-22 2:02PM EDT287.5014.8015.8017.40-2.70-15.43%1823450.93%
COIN211029C002900002021-10-22 3:58PM EDT290.0015.1014.8015.30-0.95-5.92%2251,11152.47%
COIN211029C002925002021-10-22 3:59PM EDT292.5013.8012.7013.90-0.60-4.17%379751.78%
COIN211029C002950002021-10-22 3:59PM EDT295.0012.1511.8012.30-0.65-5.08%41644153.63%
COIN211029C003000002021-10-22 3:59PM EDT300.009.409.409.70-0.50-5.05%2,9037,88454.98%
COIN211029C003050002021-10-22 3:59PM EDT305.007.337.307.50-0.37-4.81%3,4048,06455.77%
COIN211029C003100002021-10-22 3:59PM EDT310.005.705.505.80-0.37-6.10%2,1071,20256.54%
COIN211029C003150002021-10-22 3:59PM EDT315.004.394.204.50-0.31-6.60%1,6071,11757.95%
COIN211029C003200002021-10-22 3:59PM EDT320.003.403.303.50-0.40-10.53%1,5201,34359.84%
COIN211029C003250002021-10-22 3:58PM EDT325.002.652.502.75-0.38-12.54%6531,25561.38%
COIN211029C003300002021-10-22 3:59PM EDT330.002.152.002.20-0.25-10.42%5791,00163.62%
COIN211029C003350002021-10-22 3:59PM EDT335.001.701.551.80-0.35-17.07%22643065.65%
COIN211029C003400002021-10-22 3:50PM EDT340.001.371.201.50-0.18-11.61%25037767.70%
COIN211029C003450002021-10-22 3:59PM EDT345.001.201.001.20-0.25-17.24%13740769.82%
COIN211029C003500002021-10-22 3:58PM EDT350.000.900.800.95-0.25-21.74%9981,19271.39%
COIN211029C003550002021-10-22 3:38PM EDT355.000.650.550.85-0.35-35.00%2310772.95%
COIN211029C003600002021-10-22 3:56PM EDT360.000.680.600.85-0.17-20.00%15420978.27%
COIN211029C003650002021-10-22 3:59PM EDT365.000.560.600.80-0.14-20.00%266882.37%
COIN211029C003700002021-10-22 2:50PM EDT370.000.380.450.70-0.27-41.54%9713583.79%
COIN211029C003750002021-10-22 2:15PM EDT375.000.400.400.70-0.15-27.27%1415787.40%
COIN211029C003800002021-10-22 3:08PM EDT380.000.300.350.65-0.25-45.45%5418190.09%
COIN211029C003850002021-10-22 1:27PM EDT385.000.300.250.60-0.15-33.33%78691.60%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN211029P001200002021-10-14 3:33PM EDT120.000.040.000.200.00-24256.25%
COIN211029P001250002021-09-30 12:51PM EDT125.000.200.000.200.00--3245.31%
COIN211029P001350002021-09-22 11:57AM EDT135.000.360.000.200.00--1225.00%
COIN211029P001400002021-10-21 3:45PM EDT140.000.030.000.050.00-116187.50%
COIN211029P001450002021-09-27 10:04AM EDT145.000.500.000.050.00-12179.69%
COIN211029P001500002021-10-18 3:32PM EDT150.000.050.000.050.00-1572171.88%
COIN211029P001550002021-10-19 2:07PM EDT155.000.03-0.050.00-23175.39%
COIN211029P001600002021-09-21 9:37AM EDT160.001.050.000.050.00--20156.25%
COIN211029P001650002021-10-18 9:54AM EDT165.000.050.000.200.00-26172.27%
COIN211029P001700002021-10-18 10:24AM EDT170.000.050.000.050.00-2756142.19%
COIN211029P001750002021-10-15 3:29PM EDT175.000.100.000.200.00-245156.64%
COIN211029P001800002021-10-21 12:48PM EDT180.000.050.000.200.00-147149.22%
COIN211029P001850002021-10-22 10:59AM EDT185.000.050.000.20-0.01-16.67%483141.80%
COIN211029P001900002021-10-22 11:59AM EDT190.000.030.000.05-0.02-40.00%1171116.41%
COIN211029P001950002021-10-21 2:51PM EDT195.000.050.000.050.00-62196110.16%
COIN211029P002000002021-10-22 9:58AM EDT200.000.070.000.05-0.04-36.36%1232104.69%
COIN211029P002025002021-10-12 11:37AM EDT202.500.750.000.050.00-111101.56%
COIN211029P002050002021-10-22 1:36PM EDT205.000.050.000.05-0.07-58.33%111698.44%
COIN211029P002075002021-10-22 3:10PM EDT207.500.050.000.05-0.05-50.00%310496.09%
COIN211029P002100002021-10-22 3:44PM EDT210.000.030.000.05-0.12-80.00%5933792.97%
COIN211029P002125002021-10-20 11:14AM EDT212.500.180.000.100.00-22296.88%
COIN211029P002150002021-10-21 3:49PM EDT215.000.120.000.15+0.02+20.00%27798.05%
COIN211029P002175002021-10-22 2:23PM EDT217.500.050.000.10-0.05-50.00%25790.63%
COIN211029P002200002021-10-22 3:22PM EDT220.000.100.050.200.00-2527998.05%
COIN211029P002225002021-10-22 10:30AM EDT222.500.160.000.30-0.10-38.46%46197.07%
COIN211029P002250002021-10-22 2:14PM EDT225.000.100.050.15+0.02+25.00%517589.06%
COIN211029P002275002021-10-21 12:43PM EDT227.500.150.000.300.00-113290.82%
COIN211029P002300002021-10-22 3:20PM EDT230.000.100.050.15-0.08-44.44%8442383.01%
COIN211029P002325002021-10-22 1:15PM EDT232.500.110.050.15-0.06-35.29%1132180.08%
COIN211029P002350002021-10-22 3:52PM EDT235.000.150.050.20-0.05-25.00%9698479.39%
COIN211029P002375002021-10-22 3:52PM EDT237.500.150.000.35-0.02-11.76%112180.08%
COIN211029P002400002021-10-22 2:36PM EDT240.000.200.100.20-0.08-28.57%14434675.29%
COIN211029P002425002021-10-22 3:34PM EDT242.500.150.100.30-0.08-34.78%117575.39%
COIN211029P002450002021-10-22 3:21PM EDT245.000.210.100.25+0.01+5.00%2617670.80%
COIN211029P002475002021-10-22 3:34PM EDT247.500.200.100.30-0.05-20.00%1018869.14%
COIN211029P002500002021-10-22 3:59PM EDT250.000.250.200.30-0.08-24.24%1761,58468.46%
COIN211029P002525002021-10-22 3:55PM EDT252.500.280.200.35-0.02-6.67%198266.31%
COIN211029P002550002021-10-22 3:57PM EDT255.000.340.250.55-0.12-26.09%1,16316267.53%
COIN211029P002575002021-10-22 3:58PM EDT257.500.410.250.65-0.09-18.00%4313065.63%
COIN211029P002600002021-10-22 3:59PM EDT260.000.450.350.50-0.15-25.00%9411,38461.62%
COIN211029P002625002021-10-22 3:14PM EDT262.500.550.400.80-0.15-21.43%503462.52%
COIN211029P002650002021-10-22 3:59PM EDT265.000.650.550.80-0.15-18.75%20214260.60%
COIN211029P002675002021-10-22 3:55PM EDT267.500.750.650.85-0.22-22.68%604258.45%
COIN211029P002700002021-10-22 3:58PM EDT270.000.910.850.95-0.24-20.87%2,73362857.32%
COIN211029P002725002021-10-22 3:51PM EDT272.501.141.001.15-0.21-15.56%15120356.15%
COIN211029P002750002021-10-22 3:59PM EDT275.001.301.251.35-0.33-20.25%1,26248255.23%
COIN211029P002775002021-10-22 3:59PM EDT277.501.621.501.65-0.25-13.37%2689154.37%
COIN211029P002800002021-10-22 3:59PM EDT280.002.001.852.00-0.38-15.97%97773153.76%
COIN211029P002825002021-10-22 3:57PM EDT282.502.612.252.70-0.29-10.00%777054.35%
COIN211029P002850002021-10-22 3:57PM EDT285.003.102.903.20-0.50-13.89%44138954.36%
COIN211029P002900002021-10-22 3:59PM EDT290.004.474.304.50-0.53-10.60%99761853.78%
COIN211029P002925002021-10-20 3:59PM EDT292.503.271.754.600.00---49.40%
COIN211029P002950002021-10-22 3:59PM EDT295.006.206.106.40-0.80-11.43%85342353.88%
COIN211029P003000002021-10-22 3:59PM EDT300.008.708.309.00-0.50-5.43%1,9081,23454.63%
COIN211029P003100002021-10-22 2:41PM EDT310.0014.9214.5015.30-0.38-2.48%13821157.13%
COIN211029P003200002021-10-22 2:32PM EDT320.0022.6022.1023.40-0.60-2.59%1137561.30%
COIN211029P003300002021-10-22 1:07PM EDT330.0032.8030.0032.20-0.20-0.61%181862.01%
COIN211029P003500002021-10-20 10:00AM EDT350.0041.4048.9051.300.00-12672.56%
COIN211029P003700002021-10-07 12:51PM EDT370.00119.7068.5070.700.00--179.88%
COIN211029P003850002021-10-11 12:05PM EDT385.00124.8083.2085.800.00--388.48%