Australia markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.65+18.79 (+8.59%)
At close: 04:00PM EDT
237.00 -0.65 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240531C000850002024-05-21 9:33AM EDT85.00144.00150.85153.900.00-11454.39%
COIN240531C000900002024-04-18 11:21AM EDT90.00138.44116.00119.500.00--10.00%
COIN240531C000950002024-04-19 10:51AM EDT95.00125.76111.05114.550.00-220.00%
COIN240531C001000002024-05-16 2:14PM EDT100.00102.70135.65138.950.00-13391.41%
COIN240531C001050002024-05-23 9:47AM EDT105.00121.49130.85133.950.00-25371.58%
COIN240531C001100002024-05-21 11:50AM EDT110.00114.24125.65128.950.00-22352.64%
COIN240531C001150002024-05-07 12:30PM EDT115.00105.78120.65123.950.00-14334.57%
COIN240531C001200002024-04-25 9:42AM EDT120.0099.53115.65118.950.00--1317.29%
COIN240531C001250002024-05-16 12:46PM EDT125.0079.37110.65113.900.00-13298.34%
COIN240531C001300002024-05-21 9:51AM EDT130.0095.40105.65108.950.00-13284.72%
COIN240531C001350002024-05-21 9:30AM EDT135.0094.73100.65103.950.00-16269.34%
COIN240531C001400002024-05-23 10:53AM EDT140.0083.5395.6599.000.00-16256.45%
COIN240531C001450002024-05-24 1:50PM EDT145.0089.2491.0593.95+12.50+16.29%23240.04%
COIN240531C001500002024-05-22 3:11PM EDT150.0080.2585.7589.050.00-126229.69%
COIN240531C001550002024-05-22 12:12PM EDT155.0081.8880.7084.050.00-13215.97%
COIN240531C001600002024-05-24 1:58PM EDT160.0074.7875.9079.00+27.78+59.11%223200.98%
COIN240531C001650002024-05-22 12:12PM EDT165.0071.8970.7573.950.00-15186.43%
COIN240531C001700002024-05-24 2:06PM EDT170.0065.7765.7068.95+5.21+8.60%147173.88%
COIN240531C001750002024-05-24 12:57PM EDT175.0056.4961.0564.05+23.26+70.00%544164.40%
COIN240531C001800002024-05-24 10:35AM EDT180.0050.2055.7558.80+3.20+6.81%51150145.36%
COIN240531C001825002024-05-21 9:36AM EDT182.5044.4553.2557.150.00-6783.59%
COIN240531C001850002024-05-24 1:58PM EDT185.0049.9950.7554.15+15.12+43.36%2175142.68%
COIN240531C001875002024-05-17 12:37PM EDT187.5025.5748.3051.600.00-62135.50%
COIN240531C001900002024-05-24 2:57PM EDT190.0044.4645.8048.90+14.16+46.73%1754124.85%
COIN240531C001925002024-05-20 1:45PM EDT192.5023.9143.3546.600.00-14123.68%
COIN240531C001950002024-05-24 3:47PM EDT195.0041.2740.9044.20+0.67+1.65%8250119.97%
COIN240531C001975002024-05-24 3:59PM EDT197.5040.0539.0541.50+16.40+69.34%65968.85%
COIN240531C002000002024-05-24 3:59PM EDT200.0038.0536.8039.50+15.95+72.17%15335482.57%
COIN240531C002025002024-05-23 3:22PM EDT202.5035.5033.8537.00+15.95+81.59%312769.19%
COIN240531C002050002024-05-24 3:53PM EDT205.0032.8832.2534.50+14.42+78.11%2546579.15%
COIN240531C002075002024-05-24 2:44PM EDT207.5027.0430.3031.60+8.34+44.60%1521175.83%
COIN240531C002100002024-05-24 3:57PM EDT210.0028.3527.2529.25+13.55+91.55%11669365.92%
COIN240531C002125002024-05-24 3:55PM EDT212.5024.8025.8527.30+12.64+103.95%4541077.00%
COIN240531C002150002024-05-24 3:55PM EDT215.0023.6223.8524.55+12.85+119.31%34153773.17%
COIN240531C002175002024-05-24 3:39PM EDT217.5020.7720.9023.50+10.80+108.32%7924574.22%
COIN240531C002200002024-05-24 3:59PM EDT220.0019.9518.2020.45+11.75+143.29%9191,08063.01%
COIN240531C002225002024-05-24 3:59PM EDT222.5018.0017.7518.70+10.70+146.58%59145573.24%
COIN240531C002250002024-05-24 3:59PM EDT225.0016.1915.9516.65+9.86+155.77%1,7131,19772.07%
COIN240531C002275002024-05-24 3:54PM EDT227.5013.8712.3515.55+8.17+143.33%58766266.04%
COIN240531C002300002024-05-24 3:59PM EDT230.0013.0012.6013.25+8.09+164.77%3,5582,30171.62%
COIN240531C002325002024-05-24 3:59PM EDT232.5011.4811.4511.75+7.28+173.33%1,14945673.10%
COIN240531C002350002024-05-24 3:59PM EDT235.0010.1510.1010.25+6.47+175.82%4,8182,32572.72%
COIN240531C002375002024-05-24 3:59PM EDT237.508.958.809.00+5.85+188.71%1,02656972.64%
COIN240531C002400002024-05-24 3:59PM EDT240.007.907.808.00+5.20+192.59%4,1012,35473.93%
COIN240531C002450002024-05-24 3:59PM EDT245.005.955.906.10+3.95+197.50%2,45765574.66%
COIN240531C002500002024-05-24 3:59PM EDT250.004.414.354.60+2.92+195.97%16,1843,48875.29%
COIN240531C002550002024-05-24 3:59PM EDT255.003.303.253.35+2.26+217.31%1,8851,02876.07%
COIN240531C002600002024-05-24 3:59PM EDT260.002.492.462.50+1.55+164.89%2,3371,41677.76%
COIN240531C002650002024-05-24 3:59PM EDT265.001.781.791.85+1.18+196.67%93791678.88%
COIN240531C002700002024-05-24 3:59PM EDT270.001.331.281.35+0.88+195.56%1,5051,06879.76%
COIN240531C002750002024-05-24 3:59PM EDT275.000.960.950.96+0.56+140.00%47936380.88%
COIN240531C002800002024-05-24 3:59PM EDT280.000.700.660.77+0.42+150.00%1,0391,32282.57%
COIN240531C002850002024-05-24 3:54PM EDT285.000.570.440.55+0.38+200.00%29425082.91%
COIN240531C002900002024-05-24 3:59PM EDT290.000.390.270.42+0.17+77.27%29540283.50%
COIN240531C002950002024-05-24 2:43PM EDT295.000.200.200.37+0.09+81.82%61642286.52%
COIN240531C003000002024-05-24 3:59PM EDT300.000.250.200.30+0.14+127.27%1,6221,65790.14%
COIN240531C003050002024-05-24 3:53PM EDT305.000.160.080.24-0.05-23.81%919789.26%
COIN240531C003100002024-05-24 3:57PM EDT310.000.140.060.21-0.01-6.67%414891.99%
COIN240531C003150002024-05-24 10:57AM EDT315.000.100.050.16-0.06-37.50%1015293.75%
COIN240531C003200002024-05-24 2:39PM EDT320.000.110.000.16+0.01+10.00%247994.92%
COIN240531C003250002024-05-24 11:22AM EDT325.000.090.030.160.00-5114101.17%
COIN240531C003300002024-05-24 3:49PM EDT330.000.050.010.10-0.09-64.29%1729699.22%
COIN240531C003350002024-05-22 12:24PM EDT335.000.310.010.300.00-1112116.60%
COIN240531C003400002024-05-23 1:07PM EDT340.000.100.000.450.00-1230126.95%
COIN240531C003450002024-05-22 3:02PM EDT345.000.140.000.520.00-516133.89%
COIN240531C003500002024-05-24 3:55PM EDT350.000.060.000.06-0.04-40.00%3309107.81%
COIN240531C003600002024-05-22 3:53PM EDT360.000.100.010.270.00-3311135.35%
COIN240531C003700002024-05-24 3:57PM EDT370.000.150.010.14+0.14+1,400.00%1237133.20%
COIN240531C003800002024-05-23 11:00AM EDT380.000.040.010.510.00-270162.30%
COIN240531C003900002024-05-22 1:52PM EDT390.000.020.000.20-0.08-80.00%147151.37%
COIN240531C004000002024-05-24 3:29PM EDT400.000.070.000.08+0.01+16.67%42121143.75%
COIN240531C004100002024-05-06 9:47AM EDT410.000.070.000.090.00-15151.56%
COIN240531C004200002024-05-24 10:19AM EDT420.000.030.000.08-0.02-40.00%1551155.47%
COIN240531C004300002024-05-21 1:30PM EDT430.000.010.000.100.00-2021164.84%
COIN240531C004400002024-05-03 3:22PM EDT440.000.200.000.230.00-4245185.55%
COIN240531C004500002024-05-02 1:38PM EDT450.000.850.000.260.00-17193.75%
COIN240531C004600002024-05-23 10:01AM EDT460.000.020.000.120.00-15184.38%
COIN240531C004700002024-05-24 1:58PM EDT470.000.020.000.47-0.03-60.00%53219.34%
COIN240531C004800002024-05-21 2:15PM EDT480.000.010.000.030.00-74171.88%
COIN240531C004900002024-05-02 3:58PM EDT490.000.640.000.030.00-18176.56%
COIN240531C005000002024-05-24 3:24PM EDT500.000.010.010.02-0.01-50.00%56415181.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240531P000600002024-05-07 9:56AM EDT60.000.050.000.020.00-100201337.50%
COIN240531P000750002024-05-21 9:37AM EDT75.000.020.000.030.00-12293.75%
COIN240531P000900002024-05-24 9:33AM EDT90.000.010.000.03-0.02-66.67%2518250.00%
COIN240531P000950002024-05-23 3:35PM EDT95.000.010.000.010.00-110212.50%
COIN240531P001000002024-05-24 2:31PM EDT100.000.010.000.01-0.01-50.00%15720206.25%
COIN240531P001050002024-05-24 9:33AM EDT105.000.010.000.010.00-101,008193.75%
COIN240531P001100002024-05-24 10:24AM EDT110.000.010.000.14-0.03-75.00%50503231.25%
COIN240531P001150002024-05-14 2:10PM EDT115.000.130.000.500.00-58255.47%
COIN240531P001200002024-05-20 11:54AM EDT120.000.010.000.23-0.02-66.67%1857218.75%
COIN240531P001250002024-05-24 11:34AM EDT125.000.020.010.04-0.09-81.82%31,041176.56%
COIN240531P001300002024-05-22 2:01PM EDT130.000.070.000.050.00-11255165.63%
COIN240531P001350002024-05-23 3:17PM EDT135.000.030.000.040.00-10177153.13%
COIN240531P001400002024-05-24 2:43PM EDT140.000.030.000.04-0.03-50.00%42535143.75%
COIN240531P001450002024-05-23 2:35PM EDT145.000.070.000.030.00-35165131.25%
COIN240531P001500002024-05-24 3:49PM EDT150.000.040.030.05-0.02-33.33%851,248135.16%
COIN240531P001550002024-05-24 10:22AM EDT155.000.030.010.08-0.04-57.14%45218128.13%
COIN240531P001600002024-05-24 3:39PM EDT160.000.020.020.08-0.06-75.00%18704120.31%
COIN240531P001650002024-05-24 3:50PM EDT165.000.130.030.13+0.04+44.44%23201118.36%
COIN240531P001700002024-05-24 3:44PM EDT170.000.040.040.05-0.07-63.64%45565102.34%
COIN240531P001750002024-05-24 3:43PM EDT175.000.050.040.28-0.08-61.54%741,435110.74%
COIN240531P001800002024-05-24 3:51PM EDT180.000.040.040.08-0.18-81.82%7131,03789.45%
COIN240531P001825002024-05-24 3:49PM EDT182.500.080.030.32-0.20-71.43%1353498.63%
COIN240531P001850002024-05-24 3:44PM EDT185.000.080.060.13-0.25-75.76%23649686.33%
COIN240531P001875002024-05-24 1:56PM EDT187.500.140.060.14-0.32-69.57%2544082.81%
COIN240531P001900002024-05-24 3:58PM EDT190.000.130.110.15-0.47-78.33%4111,66281.64%
COIN240531P001925002024-05-24 3:45PM EDT192.500.160.120.19-0.60-78.95%9148979.49%
COIN240531P001950002024-05-24 3:59PM EDT195.000.190.160.23-0.82-81.19%77695278.13%
COIN240531P001975002024-05-24 3:56PM EDT197.500.250.230.29-1.11-81.62%13227577.44%
COIN240531P002000002024-05-24 3:59PM EDT200.000.310.310.50-1.49-82.78%1,7321,19979.20%
COIN240531P002025002024-05-24 3:57PM EDT202.500.460.330.45-1.79-79.56%34385073.93%
COIN240531P002050002024-05-24 3:59PM EDT205.000.490.390.52-2.38-82.93%1,1511,07671.44%
COIN240531P002075002024-05-24 3:59PM EDT207.500.610.610.70-2.89-82.57%39444772.31%
COIN240531P002100002024-05-24 3:59PM EDT210.000.820.750.84-3.54-81.19%1,7691,05970.56%
COIN240531P002125002024-05-24 3:59PM EDT212.501.101.001.16-4.19-79.21%52025171.00%
COIN240531P002150002024-05-24 3:59PM EDT215.001.391.301.35-5.05-78.42%1,18667669.63%
COIN240531P002175002024-05-24 3:54PM EDT217.501.681.612.18-6.10-78.41%42924972.12%
COIN240531P002200002024-05-24 3:59PM EDT220.002.202.162.20-6.87-75.74%3,47172569.56%
COIN240531P002225002024-05-24 3:59PM EDT222.502.792.652.83-7.56-73.04%1,03466369.53%
COIN240531P002250002024-05-24 3:59PM EDT225.003.453.403.45-8.52-71.18%1,70246369.80%
COIN240531P002275002024-05-24 3:59PM EDT227.504.154.005.10-9.24-69.01%75716473.17%
COIN240531P002300002024-05-24 3:59PM EDT230.005.125.005.30-9.25-64.37%2,59732570.51%
COIN240531P002350002024-05-24 3:59PM EDT235.007.357.157.35-10.54-58.92%1,55874670.42%
COIN240531P002400002024-05-24 3:59PM EDT240.0010.008.9510.25-12.00-54.55%1007268.57%
COIN240531P002450002024-05-24 3:53PM EDT245.0013.5512.0013.45-9.13-40.26%742069.31%
COIN240531P002500002024-05-24 3:48PM EDT250.0017.6515.9016.80-14.00-44.23%72554970.90%
COIN240531P002550002024-05-24 3:54PM EDT255.0020.8019.3521.15-4.07-16.37%651671.89%
COIN240531P002600002024-05-24 3:56PM EDT260.0024.9024.1525.70-16.95-40.50%5174478.88%
COIN240531P002650002024-05-23 9:30AM EDT265.0033.6628.6030.400.00-11083.35%
COIN240531P002700002024-05-23 9:30AM EDT270.0037.7632.7534.000.00-14174.61%
COIN240531P002750002024-05-24 11:34AM EDT275.0039.0036.8038.85-32.04-45.10%1269.29%
COIN240531P002800002024-05-23 12:29PM EDT280.0053.3541.1544.200.00-218670.70%
COIN240531P002850002024-05-21 12:20PM EDT285.0059.2046.8549.850.00-2496.24%
COIN240531P002900002024-05-13 11:55AM EDT290.0086.8051.4054.750.00-19096.14%
COIN240531P002950002024-05-16 9:31AM EDT295.0080.0056.5559.650.00--0103.22%
COIN240531P003000002024-05-06 10:49AM EDT300.0071.0061.2564.550.00-10103.03%
COIN240531P003150002024-05-22 11:55AM EDT315.0080.3076.2079.500.00-10117.87%
COIN240531P003450002024-05-16 10:06AM EDT345.00134.35106.10109.450.00--0144.04%
COIN240531P004400002024-04-29 9:35AM EDT440.00209.15201.20204.050.00-10205.37%