UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.12+8.42 (+3.28%)
At close: 04:00PM EDT
265.02 -0.10 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240405C001300002024-03-28 2:24PM EDT2024-04-05136.79133.35137.20-6.32-4.42%23201.56%
COIN240412C001300002024-03-20 2:00PM EDT2024-04-12136.00133.55137.40+23.00+20.35%13164.26%
COIN240419C001300002024-03-27 3:34PM EDT2024-04-19131.75134.20137.05+5.46+4.32%31,317142.97%
COIN240426C001300002024-03-28 10:03AM EDT2024-04-26133.80134.05137.90-7.92-5.59%19135.79%
COIN240503C001300002024-03-22 3:02PM EDT2024-05-03127.08134.40138.200.00-11129.15%
COIN240517C001300002024-03-28 12:33PM EDT2024-05-17139.22135.05138.75-12.06-7.97%33118.85%
COIN240621C001300002024-03-27 12:49PM EDT2024-06-21137.00136.50139.950.00-1687103.25%
COIN240719C001300002024-03-25 11:39AM EDT2024-07-19154.73138.35141.500.00-12100.18%
COIN240920C001300002024-03-25 3:54PM EDT2024-09-20158.00143.35145.100.00-210297.42%
COIN250117C001300002024-03-27 1:06PM EDT2025-01-17148.96150.50152.550.00-140893.63%
COIN250321C001300002024-03-27 3:28PM EDT2025-03-21148.00154.05157.100.00-333993.43%
COIN250620C001300002024-03-20 3:47PM EDT2025-06-20151.00158.70161.050.00-17191.14%
COIN251219C001300002024-03-28 3:51PM EDT2025-12-19167.38166.55169.70-12.34-6.87%14489.07%
COIN260116C001300002024-03-26 10:00AM EDT2026-01-16180.10167.35170.100.00-1411888.01%
COIN260515C001300002024-03-22 1:48PM EDT2026-05-15167.20170.65175.000.00-17786.42%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240405P001300002024-03-28 12:18PM EDT2024-04-050.030.010.10-0.02-40.00%49200179.69%
COIN240412P001300002024-03-22 11:42AM EDT2024-04-120.300.010.500.00-1016157.03%
COIN240419P001300002024-03-28 12:49PM EDT2024-04-190.170.110.230.00-32,326123.05%
COIN240426P001300002024-03-27 1:47PM EDT2024-04-260.300.100.750.00-614121.39%
COIN240503P001300002024-03-25 2:44PM EDT2024-05-030.590.101.13+0.21+55.26%21115.33%
COIN240517P001300002024-03-28 3:35PM EDT2024-05-170.720.701.22-0.07-8.86%526105.57%
COIN240621P001300002024-03-28 12:50PM EDT2024-06-211.821.662.02-0.18-9.00%71,02691.82%
COIN240719P001300002024-03-28 12:47PM EDT2024-07-192.822.743.30+0.26+10.16%12488.98%
COIN240920P001300002024-03-28 11:31AM EDT2024-09-205.785.605.80+0.51+9.68%120384.24%
COIN241018P001300002024-03-27 3:27PM EDT2024-10-187.456.857.100.00-2283.09%
COIN241220P001300002024-03-28 11:31AM EDT2024-12-2010.139.1010.15-0.42-3.98%1180.62%
COIN250117P001300002024-03-28 2:52PM EDT2025-01-1711.0510.2011.20-0.65-5.56%166879.57%
COIN250321P001300002024-03-28 12:24PM EDT2025-03-2113.8013.6014.20+0.55+4.15%174079.58%
COIN250620P001300002024-03-11 9:53AM EDT2025-06-2020.2017.3018.100.00-137578.36%
COIN251219P001300002024-03-28 2:52PM EDT2025-12-1923.5922.9024.45-0.19-0.80%25175.29%
COIN260116P001300002024-03-28 1:17PM EDT2026-01-1623.9023.4524.75+1.20+5.29%512574.30%
COIN260515P001300002024-03-19 10:05AM EDT2026-05-1529.7725.7027.350.00-101671.64%