UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.91+9.21 (+3.59%)
As of 03:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240328C001250002024-03-25 11:56AM EDT2024-03-28142.49138.15141.50-13.75-8.80%541724.61%
COIN240405C001250002024-03-04 11:51AM EDT2024-04-0597.70138.55141.550.00-22244.63%
COIN240412C001250002024-03-27 3:19PM EDT2024-04-12131.01138.50142.150.00-22205.81%
COIN240419C001250002024-03-28 10:04AM EDT2024-04-19139.28138.90142.15+4.96+3.69%21,254171.68%
COIN240426C001250002024-03-22 12:16PM EDT2024-04-26133.71139.10142.200.00-13151.42%
COIN240517C001250002024-03-28 12:48PM EDT2024-05-17144.00139.70143.45+4.18+2.99%611103.37%
COIN240621C001250002024-03-26 9:30AM EDT2024-06-21153.25141.40144.500.00-251,32098.05%
COIN240719C001250002024-03-12 1:07PM EDT2024-07-19131.04142.95146.500.00--198.50%
COIN240920C001250002024-03-26 3:34PM EDT2024-09-20153.40147.30149.600.00-214895.73%
COIN250117C001250002024-03-26 12:34PM EDT2025-01-17156.23154.00155.90-9.72-5.86%22,09991.84%
COIN250321C001250002024-03-19 10:07AM EDT2025-03-21116.45156.85160.300.00-17691.46%
COIN250620C001250002024-03-20 10:05AM EDT2025-06-20134.65161.40164.400.00-22889.90%
COIN251219C001250002024-03-22 9:50AM EDT2025-12-19155.50169.00173.000.00-110588.38%
COIN260116C001250002024-03-21 2:36PM EDT2026-01-16169.00169.65172.850.00-1610486.86%
COIN260515C001250002024-03-21 9:54AM EDT2026-05-15177.12173.60177.200.00-11385.64%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240328P001250002024-03-28 11:56AM EDT2024-03-280.010.000.01-0.01-50.00%5107437.50%
COIN240405P001250002024-03-28 12:40PM EDT2024-04-050.030.000.04-0.01-25.00%81120162.50%
COIN240412P001250002024-03-15 10:14AM EDT2024-04-120.200.000.500.00-200228159.77%
COIN240419P001250002024-03-28 2:40PM EDT2024-04-190.120.100.17-0.03-20.00%1605,467123.24%
COIN240426P001250002024-03-27 1:47PM EDT2024-04-260.220.080.260.00-420110.94%
COIN240503P001250002024-03-26 9:46AM EDT2024-05-030.300.040.550.00-11107.42%
COIN240517P001250002024-03-25 2:36PM EDT2024-05-170.660.350.700.00-194499.51%
COIN240621P001250002024-03-28 2:57PM EDT2024-06-211.561.301.88-0.13-7.14%189493.12%
COIN240719P001250002024-03-25 11:31AM EDT2024-07-192.312.203.000.00-13789.83%
COIN240920P001250002024-03-27 9:42AM EDT2024-09-205.254.905.050.00-159184.78%
COIN241018P001250002024-03-27 1:35PM EDT2024-10-186.155.956.20-0.19-3.00%2283.35%
COIN241220P001250002024-03-27 1:31PM EDT2024-12-209.108.758.950.00-2281.90%
COIN250117P001250002024-03-28 12:44PM EDT2025-01-179.709.709.95-1.00-9.35%11,16180.71%
COIN250321P001250002024-03-27 1:20PM EDT2025-03-2112.8612.3012.750.00-129679.88%
COIN250620P001250002024-03-27 12:01PM EDT2025-06-2016.6215.6516.250.00-217578.34%
COIN251219P001250002024-03-15 12:31PM EDT2025-12-1924.1021.3022.400.00-66575.66%
COIN260116P001250002024-03-27 11:44AM EDT2026-01-1622.6021.5522.500.00-15474.31%
COIN260515P001250002024-03-19 10:26AM EDT2026-05-1527.8523.8025.750.00-212672.27%
COIN261218P001250002024-03-25 3:27PM EDT2026-12-1827.6026.8529.300.00-1267.97%