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
236.00 -0.53 (-0.22%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN210924C002700002021-09-20 3:49PM EDT2021-09-240.090.050.15-0.31-77.50%33061753.61%
COIN211001C002700002021-09-20 3:05PM EDT2021-10-010.700.650.80-0.70-50.00%29243751.03%
COIN211008C002700002021-09-20 3:17PM EDT2021-10-081.401.551.75-0.90-39.13%3018449.98%
COIN211015C002700002021-09-20 3:56PM EDT2021-10-152.652.552.70-1.30-32.91%26794149.07%
COIN211022C002700002021-09-20 3:23PM EDT2021-10-223.413.704.20-1.59-31.80%53550.00%
COIN211029C002700002021-09-20 2:07PM EDT2021-10-295.184.805.30-1.42-21.52%143250.12%
COIN211119C002700002021-09-20 3:48PM EDT2021-11-199.389.109.60-2.12-18.43%14028953.89%
COIN211217C002700002021-09-20 3:40PM EDT2021-12-1712.7712.6013.10-2.33-15.43%3652452.86%
COIN220121C002700002021-09-20 3:52PM EDT2022-01-2116.3615.9016.60-2.74-14.35%5584251.32%
COIN220318C002700002021-09-20 3:06PM EDT2022-03-1821.3522.3023.10-4.04-15.91%3083652.59%
COIN220617C002700002021-09-17 10:46AM EDT2022-06-1734.4131.1032.100.00-142853.88%
COIN220916C002700002021-09-15 3:53PM EDT2022-09-1644.6738.4039.600.00-17754.49%
COIN230120C002700002021-09-20 2:30PM EDT2023-01-2046.0047.1048.30-5.30-10.33%264,06454.93%
COIN240119C002700002021-09-20 12:07PM EDT2024-01-1963.0065.2072.60-8.00-11.27%12856.57%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN210924P002700002021-09-20 2:35PM EDT2021-09-2435.1533.0034.20+9.35+36.24%326155.86%
COIN211001P002700002021-09-20 3:31PM EDT2021-10-0137.4633.7035.40+6.56+21.23%23954.98%
COIN211008P002700002021-09-17 12:55PM EDT2021-10-0830.4934.5035.900.00-52055.42%
COIN211015P002700002021-09-20 3:26PM EDT2021-10-1539.4535.5036.40+9.25+30.63%2677850.49%
COIN211022P002700002021-09-20 1:34PM EDT2021-10-2239.9336.6038.40+5.93+17.44%1950.40%
COIN211029P002700002021-09-20 12:03AM EDT2021-10-2932.9737.5039.200.00--152.89%
COIN211119P002700002021-09-20 12:05PM EDT2021-11-1946.2641.9043.20+7.08+18.07%1137353.11%
COIN211217P002700002021-09-20 11:56AM EDT2021-12-1748.7145.6046.70+7.16+17.23%527052.48%
COIN220121P002700002021-09-17 9:48AM EDT2022-01-2146.6048.8049.600.00-2281950.35%
COIN220318P002700002021-09-20 10:21AM EDT2022-03-1856.9054.9056.30+4.10+7.77%66051.74%
COIN220617P002700002021-09-16 11:39AM EDT2022-06-1761.2063.3064.000.00-48152.15%
COIN220916P002700002021-09-15 11:02AM EDT2022-09-1665.9070.1071.300.00-3652.64%
COIN230120P002700002021-09-20 3:33PM EDT2023-01-2079.8077.8080.60+4.70+6.26%746353.14%