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:150.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240405C001500002024-03-28 11:04AM EDT2024-04-05117.84113.50116.80-8.54-6.76%28136.72%
COIN240412C001500002024-03-27 11:19AM EDT2024-04-12112.29113.65117.000.00-14124.22%
COIN240419C001500002024-03-28 11:49AM EDT2024-04-19114.27113.90117.30+4.27+3.88%52,537116.02%
COIN240426C001500002024-03-20 3:48PM EDT2024-04-26107.63114.40118.200.00-22118.26%
COIN240517C001500002024-03-27 3:35PM EDT2024-05-17109.48116.05118.850.00-320104.03%
COIN240621C001500002024-03-28 2:23PM EDT2024-06-21122.25119.70121.60+7.15+6.21%32,520100.07%
COIN240920C001500002024-03-28 3:13PM EDT2024-09-20129.27127.55130.20+3.43+2.73%1011695.23%
COIN250117C001500002024-03-27 10:04AM EDT2025-01-17129.35136.45139.850.00-61,02092.23%
COIN250321C001500002024-03-28 11:16AM EDT2025-03-21140.15141.60143.20-13.00-8.49%133791.08%
COIN250620C001500002024-03-28 11:42AM EDT2025-06-20147.26146.40150.50+1.62+1.11%1424490.52%
COIN251219C001500002024-03-26 1:57PM EDT2025-12-19166.70155.75158.850.00-3922587.61%
COIN260116C001500002024-03-25 11:36AM EDT2026-01-16171.00156.80159.600.00-728786.85%
COIN260515C001500002024-03-28 11:30AM EDT2026-05-15162.20160.60165.00+5.20+3.31%512085.24%
COIN260918C001500002024-03-25 3:49PM EDT2026-09-18179.45165.00169.000.00-1183.62%
COIN261218C001500002024-03-27 11:32AM EDT2026-12-18165.66167.50172.000.00-4482.58%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240405P001500002024-03-28 9:43AM EDT2024-04-050.270.030.26+0.21+350.00%11144162.89%
COIN240412P001500002024-03-28 12:18PM EDT2024-04-120.100.040.22-0.21-67.74%8103117.19%
COIN240419P001500002024-03-28 3:11PM EDT2024-04-190.230.210.29-0.05-17.86%243,927105.47%
COIN240426P001500002024-03-28 11:00AM EDT2024-04-260.440.350.61-0.06-12.00%111,071101.07%
COIN240503P001500002024-03-27 3:03PM EDT2024-05-031.130.342.210.00-23107.81%
COIN240517P001500002024-03-28 3:11PM EDT2024-05-171.601.501.70-0.23-12.57%3749195.80%
COIN240621P001500002024-03-28 3:57PM EDT2024-06-213.453.304.40-0.52-13.10%171,38990.41%
COIN240719P001500002024-03-28 12:00PM EDT2024-07-195.265.155.35-0.29-5.23%1122385.50%
COIN240920P001500002024-03-27 11:15AM EDT2024-09-2010.209.309.550.00-3762782.65%
COIN241220P001500002024-03-27 2:57PM EDT2024-12-2016.0015.0515.450.00-21280.66%
COIN250117P001500002024-03-28 3:10PM EDT2025-01-1716.5316.4016.80-0.45-2.65%31,20379.52%
COIN250321P001500002024-03-25 10:24AM EDT2025-03-2118.3519.8521.000.00-17279.14%
COIN250620P001500002024-03-27 2:33PM EDT2025-06-2025.0824.1525.050.00-29877.23%
COIN251219P001500002024-03-26 3:33PM EDT2025-12-1930.5530.6032.000.00-3070573.79%
COIN260116P001500002024-03-25 11:59AM EDT2026-01-1630.1031.3032.750.00-141,90873.11%
COIN260515P001500002024-03-22 10:53AM EDT2026-05-1536.5033.6535.700.00-12870.33%
COIN260918P001500002024-03-27 10:07AM EDT2026-09-1838.1135.4539.450.00-101068.20%