UK markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.53-8.66 (-3.53%)
At close: 4:00PM EDT
236.20 -0.33 (-0.14%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN210924C002000002021-09-20 2:30PM EDT2021-09-2434.5536.2037.50-6.75-16.34%151181.15%
COIN211001C002000002021-09-20 1:20PM EDT2021-10-0135.0537.3038.30-5.55-13.67%133071.07%
COIN211008C002000002021-09-20 2:30PM EDT2021-10-0836.5037.9039.40-5.50-13.10%10265.41%
COIN211015C002000002021-09-20 1:47PM EDT2021-10-1538.1038.7039.90-7.09-15.69%185860.94%
COIN211022C002000002021-09-20 3:54PM EDT2021-10-2240.0039.5041.30-13.90-25.79%16260.88%
COIN211029C002000002021-09-20 9:55AM EDT2021-10-2940.0340.4042.30-7.97-16.60%1260.18%
COIN211119C002000002021-09-20 12:57PM EDT2021-11-1941.4043.6045.00-8.70-17.37%371959.89%
COIN211217C002000002021-09-20 3:14PM EDT2021-12-1743.8046.5047.50-9.20-17.36%5962857.36%
COIN220121C002000002021-09-20 2:36PM EDT2022-01-2147.0048.7050.40-7.82-14.26%201,97054.56%
COIN220318C002000002021-09-20 3:52PM EDT2022-03-1854.6054.3055.60-4.80-8.08%1510155.37%
COIN220617C002000002021-09-20 3:12PM EDT2022-06-1759.6761.8063.00-7.23-10.81%4511056.12%
COIN220916C002000002021-09-17 12:01PM EDT2022-09-1671.4068.2069.700.00-14256.81%
COIN230120C002000002021-09-20 3:43PM EDT2023-01-2076.0075.3077.50-3.61-4.53%993357.01%
COIN240119C002000002021-09-20 1:22PM EDT2024-01-1991.9090.0097.70-7.10-7.17%2557.67%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN210924P002000002021-09-20 3:26PM EDT2021-09-240.440.250.40+0.29+193.33%72524781.35%
COIN211001P002000002021-09-20 3:54PM EDT2021-10-011.251.101.30+0.70+127.27%78544170.02%
COIN211008P002000002021-09-20 3:27PM EDT2021-10-082.401.852.00+1.27+112.39%2537763.53%
COIN211015P002000002021-09-20 3:53PM EDT2021-10-152.762.652.90+1.11+67.27%3222,93660.99%
COIN211022P002000002021-09-20 2:30PM EDT2021-10-224.203.404.00+1.72+69.35%1,04817559.88%
COIN211029P002000002021-09-20 3:55PM EDT2021-10-294.584.204.60+1.41+44.48%415758.07%
COIN211119P002000002021-09-20 3:56PM EDT2021-11-197.507.307.70+1.20+19.05%38339858.92%
COIN211217P002000002021-09-20 3:46PM EDT2021-12-1710.5210.0010.40+1.96+22.90%1362,65256.62%
COIN220121P002000002021-09-20 3:31PM EDT2022-01-2113.7012.5013.10+2.90+26.85%9982,66254.07%
COIN220318P002000002021-09-20 1:28PM EDT2022-03-1818.3617.5018.10+2.58+16.35%544154.24%
COIN220617P002000002021-09-20 3:12PM EDT2022-06-1725.9724.5025.10+3.27+14.41%61,01754.57%
COIN220916P002000002021-09-20 9:44AM EDT2022-09-1630.5030.4031.50+2.26+8.00%16054.99%
COIN230120P002000002021-09-20 1:14PM EDT2023-01-2038.6037.2038.50+3.14+8.86%747854.84%
COIN240119P002000002021-09-20 10:21AM EDT2024-01-1953.0049.3056.80+2.50+4.95%1154.11%