COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN230609C000200002023-05-30 10:06AM EDT20.0041.2044.1544.900.00-22516.02%
COIN230609C000250002023-05-22 10:06AM EDT25.0032.3539.1539.950.00-1150.00%
COIN230609C000300002023-05-31 9:36AM EDT30.0030.5534.1534.950.00-14150.00%
COIN230609C000350002023-06-02 11:38AM EDT35.0029.0329.1529.90-1.52-4.98%147287.89%
COIN230609C000400002023-06-02 3:39PM EDT40.0024.3624.3524.95-0.54-2.17%325185.94%
COIN230609C000410002023-05-30 2:50PM EDT41.0019.6023.3024.000.00-76177.34%
COIN230609C000420002023-06-02 11:13AM EDT42.0022.3522.4022.95-1.55-6.49%112175.39%
COIN230609C000430002023-05-30 2:05PM EDT43.0016.4021.3022.000.00-12160.94%
COIN230609C000440002023-06-02 10:57AM EDT44.0019.7520.4021.00+5.55+39.08%14164.06%
COIN230609C000450002023-06-01 1:36PM EDT45.0020.1619.3520.000.00-511150.78%
COIN230609C000460002023-06-01 1:20PM EDT46.0017.1518.5019.00-2.15-11.14%2153155.86%
COIN230609C000470002023-06-01 12:34PM EDT47.0017.6017.5518.05-0.80-4.35%1154154.30%
COIN230609C000480002023-06-01 11:01AM EDT48.0014.8016.5017.100.00-7234145.70%
COIN230609C000490002023-06-02 3:48PM EDT49.0015.4515.6016.05+0.15+0.98%373140.23%
COIN230609C000500002023-06-02 12:17PM EDT50.0014.2314.5515.05-1.72-10.78%6100129.30%
COIN230609C000510002023-06-02 2:54PM EDT51.0013.6713.6514.10-0.88-6.05%260128.71%
COIN230609C000520002023-06-02 10:46AM EDT52.0011.9812.6013.15-2.07-14.73%20149120.31%
COIN230609C000530002023-06-02 11:43AM EDT53.0011.3511.6512.15+3.20+39.26%855114.06%
COIN230609C000540002023-06-02 10:48AM EDT54.0010.2010.8011.20-0.15-1.45%14383113.09%
COIN230609C000550002023-06-02 3:41PM EDT55.009.799.8010.30-1.31-11.80%38170107.62%
COIN230609C000560002023-06-02 3:39PM EDT56.008.778.909.35-1.40-13.77%14225103.22%
COIN230609C000570002023-06-02 12:48PM EDT57.007.758.058.35-0.97-11.12%37417498.14%
COIN230609C000580002023-06-02 3:24PM EDT58.007.277.157.55+0.68+10.32%5116996.04%
COIN230609C000590002023-06-02 3:19PM EDT59.006.506.306.60-0.67-9.34%9537190.53%
COIN230609C000600002023-06-02 3:58PM EDT60.005.705.505.80+0.70+14.00%62981788.23%
COIN230609C000610002023-06-02 3:51PM EDT61.004.724.855.05+0.11+2.39%1,22435188.13%
COIN230609C000620002023-06-02 3:58PM EDT62.004.274.154.30+0.48+12.66%32543985.50%
COIN230609C000630002023-06-02 3:59PM EDT63.003.633.553.75+0.38+11.69%93740486.13%
COIN230609C000640002023-06-02 3:59PM EDT64.003.053.003.20+0.28+10.11%92478085.69%
COIN230609C000650002023-06-02 3:59PM EDT65.002.672.522.66+0.33+14.10%3,2571,87884.81%
COIN230609C000660002023-06-02 3:58PM EDT66.002.182.072.24+0.15+7.39%1,35196784.52%
COIN230609C000670002023-06-02 3:59PM EDT67.001.801.731.84+0.03+1.69%73986384.57%
COIN230609C000680002023-06-02 3:59PM EDT68.001.491.421.53+0.04+2.76%83893984.91%
COIN230609C000690002023-06-02 3:59PM EDT69.001.221.161.26-0.11-8.27%70662685.25%
COIN230609C000700002023-06-02 3:59PM EDT70.001.000.951.02+0.05+5.26%3,9572,61485.55%
COIN230609C000710002023-06-02 3:59PM EDT71.000.840.750.86+0.04+5.00%31723886.23%
COIN230609C000720002023-06-02 3:58PM EDT72.000.700.630.69+0.04+6.06%39178387.11%
COIN230609C000730002023-06-02 3:58PM EDT73.000.550.530.60-0.08-12.70%41022689.26%
COIN230609C000740002023-06-02 3:55PM EDT74.000.480.440.48-0.18-27.27%15411889.84%
COIN230609C000750002023-06-02 3:59PM EDT75.000.390.340.40+0.02+5.41%58293790.33%
COIN230609C000760002023-06-02 3:48PM EDT76.000.290.300.34-0.27-48.21%546592.48%
COIN230609C000770002023-06-02 3:04PM EDT77.000.270.250.28-0.02-6.90%326593.55%
COIN230609C000780002023-06-02 3:49PM EDT78.000.220.210.24-0.16-42.11%305595.12%
COIN230609C000790002023-06-02 3:58PM EDT79.000.190.180.21-0.14-42.42%7512197.07%
COIN230609C000800002023-06-02 3:59PM EDT80.000.180.140.200.00-5251,18299.02%
COIN230609C000810002023-06-02 11:32AM EDT81.000.140.100.15-0.05-26.32%92297.66%
COIN230609C000820002023-06-02 3:59PM EDT82.000.130.090.15-0.05-27.78%165210101.17%
COIN230609C000830002023-06-02 3:58PM EDT83.000.110.100.12-0.08-42.11%206255103.71%
COIN230609C000840002023-06-02 3:42PM EDT84.000.090.090.11-0.08-47.06%35168105.86%
COIN230609C000850002023-06-02 3:58PM EDT85.000.080.050.12-0.07-46.67%47443107.03%
COIN230609C000860002023-06-02 3:51PM EDT86.000.070.060.08-0.02-22.22%636107.42%
COIN230609C000870002023-06-02 3:07PM EDT87.000.070.060.07-0.04-36.36%12179110.16%
COIN230609C000880002023-06-02 2:21PM EDT88.000.060.050.07-0.03-33.33%37112.11%
COIN230609C000890002023-06-02 3:56PM EDT89.000.060.020.09-0.03-33.33%1581114.06%
COIN230609C000900002023-06-02 3:43PM EDT90.000.040.040.08-0.03-42.86%6232118.75%
COIN230609C000910002023-06-02 3:53PM EDT91.000.040.030.04-0.02-33.33%223114.06%
COIN230609C000920002023-06-02 12:46PM EDT92.000.050.030.05-0.01-16.67%21110118.75%
COIN230609C000930002023-06-02 3:58PM EDT93.000.030.030.05-0.01-25.00%2842121.88%
COIN230609C000940002023-05-30 2:52PM EDT94.000.050.000.040.00-119115.63%
COIN230609C000950002023-06-02 3:19PM EDT95.000.040.020.04+0.02+100.00%155203123.44%
COIN230609C000960002023-05-30 12:49PM EDT96.000.040.020.070.00-35132.81%
COIN230609C000970002023-05-26 11:31AM EDT97.000.040.020.070.00-523135.94%
COIN230609C001000002023-06-02 3:59PM EDT100.000.020.010.02-0.01-33.33%521,333128.13%
COIN230609C001050002023-05-23 2:47PM EDT105.000.030.000.020.00-11139134.38%
COIN230609C001100002023-06-02 10:53AM EDT110.000.010.000.020.00-15420146.88%
COIN230609C001150002023-05-24 9:38AM EDT115.000.020.000.200.00-33202.34%
COIN230609C001200002023-05-22 12:00PM EDT120.000.020.000.050.00-3041182.81%
COIN230609C001250002023-05-23 10:59AM EDT125.000.020.000.050.00-1019192.19%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN230609P000200002023-05-31 3:34PM EDT20.000.030.000.08+0.02+200.00%563373.44%
COIN230609P000250002023-06-02 12:54PM EDT25.000.020.000.070.00-14321301.56%
COIN230609P000300002023-06-02 3:56PM EDT30.000.020.010.06+0.01+100.00%25432246.88%
COIN230609P000350002023-06-02 3:58PM EDT35.000.040.030.05+0.02+100.00%115813203.91%
COIN230609P000400002023-06-02 3:45PM EDT40.000.070.030.08+0.03+75.00%66806170.31%
COIN230609P000410002023-06-02 1:28PM EDT41.000.060.030.13+0.02+50.00%2155171.09%
COIN230609P000420002023-06-02 11:57AM EDT42.000.040.020.120.00-1355160.16%
COIN230609P000430002023-06-02 3:10PM EDT43.000.080.100.14+0.04+100.00%33213165.63%
COIN230609P000440002023-06-02 3:52PM EDT44.000.120.080.14+0.07+140.00%3251,209155.47%
COIN230609P000450002023-06-02 3:45PM EDT45.000.150.140.15+0.09+150.00%391860154.69%
COIN230609P000460002023-06-02 3:59PM EDT46.000.150.150.17+0.09+150.00%556317149.22%
COIN230609P000470002023-06-02 3:43PM EDT47.000.180.160.19+0.10+125.00%9,428529143.75%
COIN230609P000480002023-06-02 3:36PM EDT48.000.140.180.20+0.05+55.56%5,060645137.89%
COIN230609P000490002023-06-02 3:59PM EDT49.000.210.200.22+0.11+110.00%740213132.42%
COIN230609P000500002023-06-02 3:59PM EDT50.000.230.220.24+0.10+76.92%3,554787126.95%
COIN230609P000510002023-06-02 3:58PM EDT51.000.260.250.26+0.14+116.67%181280121.68%
COIN230609P000520002023-06-02 3:58PM EDT52.000.280.280.29+0.09+47.37%471528116.41%
COIN230609P000530002023-06-02 3:56PM EDT53.000.320.290.35+0.08+33.33%4301,227111.52%
COIN230609P000540002023-06-02 3:59PM EDT54.000.350.330.40+0.02+6.06%4681,255106.84%
COIN230609P000550002023-06-02 3:59PM EDT55.000.380.380.41-0.04-9.52%9361,144100.59%
COIN230609P000560002023-06-02 3:59PM EDT56.000.500.450.52-0.07-12.28%89076797.85%
COIN230609P000570002023-06-02 3:49PM EDT57.000.620.550.66-0.05-7.46%1,35399595.80%
COIN230609P000580002023-06-02 3:55PM EDT58.000.710.690.78-0.12-14.46%1,43985192.97%
COIN230609P000590002023-06-02 3:59PM EDT59.000.870.850.89-0.30-25.64%1,13139789.26%
COIN230609P000600002023-06-02 3:59PM EDT60.001.081.081.10-0.39-26.53%1,43095187.84%
COIN230609P000610002023-06-02 3:58PM EDT61.001.351.311.42-0.46-25.41%64950786.91%
COIN230609P000620002023-06-02 3:59PM EDT62.001.651.651.67-0.59-26.34%2,41959384.96%
COIN230609P000630002023-06-02 3:58PM EDT63.002.072.002.13-0.42-16.87%1,17584785.01%
COIN230609P000640002023-06-02 3:54PM EDT64.002.492.452.50-0.71-22.19%7611,27583.40%
COIN230609P000650002023-06-02 3:59PM EDT65.003.002.943.10-0.80-21.05%6371,62184.23%
COIN230609P000660002023-06-02 3:59PM EDT66.003.613.503.65-0.59-14.05%9311583.59%
COIN230609P000670002023-06-02 3:11PM EDT67.004.204.104.30-0.44-9.48%2574983.50%
COIN230609P000680002023-06-02 3:55PM EDT68.005.074.755.00+0.36+7.64%3430983.30%
COIN230609P000690002023-06-02 3:46PM EDT69.005.905.555.75-0.15-2.48%42592484.91%
COIN230609P000700002023-06-02 3:23PM EDT70.006.606.306.60-0.65-8.97%3970486.13%
COIN230609P000710002023-06-02 12:24PM EDT71.007.607.057.35-0.48-5.94%41983.89%
COIN230609P000720002023-06-02 12:06PM EDT72.008.167.858.30+0.11+1.37%65585.45%
COIN230609P000730002023-06-02 11:32AM EDT73.009.208.759.10-0.25-2.65%11884.47%
COIN230609P000740002023-06-02 10:48AM EDT74.0010.609.6510.05+1.75+19.77%1786.33%
COIN230609P000750002023-06-02 2:54PM EDT75.0010.8810.5511.00-0.42-3.72%5211187.30%
COIN230609P000760002023-06-02 12:56PM EDT76.0012.2511.5012.00+0.15+1.24%3691.02%
COIN230609P000790002023-05-30 2:45PM EDT79.0018.7014.3514.950.00-3397.66%
COIN230609P000800002023-06-01 11:20AM EDT80.0016.6515.3515.850.00-51496.68%
COIN230609P000810002023-06-01 12:19PM EDT81.0016.4516.3016.850.00-1597.66%
COIN230609P000820002023-06-02 11:04AM EDT82.0018.3517.3017.80+2.20+13.62%1898.05%
COIN230609P000830002023-05-31 1:26PM EDT83.0021.7518.3018.850.00-24106.06%
COIN230609P000850002023-06-01 10:16AM EDT85.0021.8020.2520.75-1.10-4.80%1399.22%
COIN230609P000890002023-05-22 2:28PM EDT89.0029.4024.2024.750.00--0103.13%
COIN230609P000900002023-06-01 2:38PM EDT90.0024.2025.1525.900.00-13122.66%
COIN230609P000940002023-05-24 12:30PM EDT94.0036.1529.0529.850.00--150.00%
COIN230609P001050002023-05-18 10:52AM EDT105.0045.0040.1040.950.00-30168.75%