Australia markets open in 4 hours 53 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.24+9.49 (+7.09%)
As of 01:07PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN231208C000400002023-11-01 11:37AM EST40.0038.0992.8094.650.00-110.00%
COIN231208C000450002023-11-21 9:43AM EST45.0058.8597.8099.700.00--2517.97%
COIN231208C000500002023-11-29 2:48PM EST50.0077.9092.8094.600.00-12465.23%
COIN231208C000550002023-12-01 9:47AM EST55.0073.3388.1088.900.00-2101389.06%
COIN231208C000600002023-11-29 2:48PM EST60.0067.7682.8084.750.00-1101400.98%
COIN231208C000620002023-10-27 9:53AM EST62.0015.0253.1054.000.00-5000.00%
COIN231208C000630002023-10-27 9:53AM EST63.0014.3352.1052.850.00-5000.00%
COIN231208C000650002023-11-30 2:51PM EST65.0060.1577.5579.000.00-24250.00%
COIN231208C000660002023-11-13 12:21PM EST66.0026.0077.4078.700.00--34390.43%
COIN231208C000670002023-11-29 10:22AM EST67.0061.2675.4577.700.00-413327.54%
COIN231208C000680002023-11-20 12:23PM EST68.0035.8075.3576.600.00--1369.92%
COIN231208C000690002023-11-27 9:55AM EST69.0046.4873.9075.100.00-12303.52%
COIN231208C000700002023-12-01 9:52AM EST70.0058.9372.9074.000.00-316288.67%
COIN231208C000710002023-11-30 10:34AM EST71.0053.8372.2573.800.00-58355.47%
COIN231208C000720002023-11-30 9:30AM EST72.0053.9670.7072.200.00-16278.13%
COIN231208C000730002023-11-30 9:53AM EST73.0051.9269.7071.300.00-14282.42%
COIN231208C000740002023-11-27 3:24PM EST74.0069.4068.6070.10+22.73+48.70%117244.53%
COIN231208C000750002023-12-01 3:41PM EST75.0058.1568.1069.750.00-349322.27%
COIN231208C000760002023-11-02 8:33AM EST76.0011.4557.3058.850.00-180.00%
COIN231208C000770002023-11-22 3:33PM EST77.0032.8065.7067.350.00-114266.02%
COIN231208C000780002023-11-30 11:10AM EST78.0041.3065.1566.350.00-1115288.67%
COIN231208C000790002023-12-04 9:54AM EST79.0064.2864.4565.95+27.64+75.44%14321.19%
COIN231208C000800002023-12-04 10:42AM EST80.0059.5562.7563.95+10.12+20.47%156217.97%
COIN231208C000810002023-12-01 1:33PM EST81.0051.8061.8563.100.00-1834239.06%
COIN231208C000820002023-12-04 11:16AM EST82.0057.0061.2061.80+12.30+27.52%321238.28%
COIN231208C000830002023-12-04 11:00AM EST83.0057.0060.3061.15+10.13+21.61%416260.16%
COIN231208C000840002023-12-01 11:32AM EST84.0046.4759.2060.150.00-116250.20%
COIN231208C000850002023-12-04 12:51PM EST85.0058.5558.0059.35+10.80+22.62%372245.31%
COIN231208C000860002023-12-01 11:48AM EST86.0055.1056.7058.40+9.39+20.54%173226.76%
COIN231208C000870002023-12-01 3:40PM EST87.0046.4456.6057.600.00-427269.92%
COIN231208C000880002023-12-04 10:59AM EST88.0051.6254.8556.00+15.12+41.42%130200.39%
COIN231208C000890002023-11-27 3:08PM EST89.0031.4754.0554.900.00-1030203.71%
COIN231208C000900002023-12-04 11:17AM EST90.0049.0553.1054.15+6.21+14.50%6122216.99%
COIN231208C000910002023-12-04 9:46AM EST91.0053.6052.3553.10+13.96+35.22%165221.88%
COIN231208C000920002023-12-04 10:43AM EST92.0048.0051.4552.05+8.38+21.15%638219.34%
COIN231208C000930002023-12-04 9:32AM EST93.0051.1050.3551.05+13.49+35.87%458210.55%
COIN231208C000940002023-11-30 10:58AM EST94.0028.1049.1050.650.00-226219.73%
COIN231208C000950002023-12-04 9:40AM EST95.0048.2048.3549.30+10.12+26.58%5127211.52%
COIN231208C000960002023-12-01 11:56AM EST96.0036.5147.2048.250.00-561199.41%
COIN231208C000970002023-12-04 9:44AM EST97.0046.1446.2047.15+18.16+64.90%169191.02%
COIN231208C000980002023-12-01 1:20PM EST98.0035.4345.4546.150.00-1103196.19%
COIN231208C000990002023-12-01 3:31PM EST99.0034.5144.5045.200.00-786195.21%
COIN231208C001000002023-12-04 9:41AM EST100.0043.0043.3544.25+9.20+27.22%15388187.50%
COIN231208C001010002023-11-30 10:42AM EST101.0022.9542.1043.300.00-18175.98%
COIN231208C001020002023-12-01 10:12AM EST102.0041.4541.5042.45+12.15+41.47%1165189.55%
COIN231208C001030002023-12-01 1:53PM EST103.0030.0340.3041.450.00-533179.30%
COIN231208C001040002023-12-01 3:30PM EST104.0029.8539.5540.300.00-260177.83%
COIN231208C001050002023-12-04 12:46PM EST105.0039.1338.1039.45+10.54+36.87%34482164.45%
COIN231208C001060002023-12-01 3:28PM EST106.0027.5537.5538.250.00-10120167.77%
COIN231208C001070002023-12-04 9:42AM EST107.0036.5336.3536.80+10.27+39.11%484142.19%
COIN231208C001080002023-12-04 9:42AM EST108.0035.5335.2536.15+10.43+41.55%145147.36%
COIN231208C001090002023-12-04 11:57AM EST109.0033.5134.5535.25+8.76+35.39%2992155.08%
COIN231208C001100002023-12-04 12:46PM EST110.0034.1333.7534.20+10.15+42.33%48854154.69%
COIN231208C001110002023-12-04 9:45AM EST111.0034.6532.5533.35+11.98+52.85%13161149.22%
COIN231208C001120002023-12-04 11:55AM EST112.0030.5531.6032.55+12.25+66.94%488150.88%
COIN231208C001130002023-12-01 3:37PM EST113.0028.8030.6031.10+8.23+40.01%3197135.94%
COIN231208C001140002023-12-04 10:47AM EST114.0026.8029.7530.10+7.50+38.86%2174135.55%
COIN231208C001150002023-12-04 12:06PM EST115.0027.5228.2529.35+8.37+43.71%34441125.39%
COIN231208C001160002023-12-04 10:32AM EST116.0023.3727.5528.30+5.52+30.92%3115127.34%
COIN231208C001170002023-12-04 11:27AM EST117.0026.3726.7027.15+9.07+52.43%68280123.24%
COIN231208C001180002023-12-04 12:29PM EST118.0026.0925.7026.20+10.29+65.13%74229120.31%
COIN231208C001190002023-12-04 9:44AM EST119.0020.9324.8025.15+5.93+39.53%1292117.29%
COIN231208C001200002023-12-04 12:34PM EST120.0024.6423.8524.30+10.55+74.88%1261,837117.09%
COIN231208C001210002023-12-04 11:30AM EST121.0021.5522.9023.25+8.11+60.34%61140112.89%
COIN231208C001220002023-12-04 12:43PM EST122.0022.3021.8022.25+9.30+71.54%15383106.93%
COIN231208C001230002023-12-04 12:12PM EST123.0021.0021.0021.55+8.91+73.70%193204111.28%
COIN231208C001240002023-12-04 10:35AM EST124.0015.8020.1520.55+4.53+40.20%110284109.28%
COIN231208C001250002023-12-04 12:21PM EST125.0018.8519.2019.50+8.41+80.56%5678,781104.88%
COIN231208C001260002023-12-04 9:40AM EST126.0014.0018.3518.55+4.18+42.57%39311103.37%
COIN231208C001270002023-12-04 12:01PM EST127.0016.4017.4517.75+7.35+81.22%114312102.93%
COIN231208C001280002023-12-04 12:24PM EST128.0017.3016.5516.80+9.00+108.43%238635100.29%
COIN231208C001290002023-12-04 12:20PM EST129.0015.2515.5515.90+7.50+96.77%5657796.88%
COIN231208C001300002023-12-04 12:49PM EST130.0015.0914.6515.00+8.08+115.26%7964,15694.53%
COIN231208C001310002023-12-04 12:26PM EST131.0013.7914.0514.30+7.24+110.53%21641697.41%
COIN231208C001320002023-12-04 12:11PM EST132.0012.8513.2513.55+6.95+117.80%14042097.02%
COIN231208C001330002023-12-04 12:46PM EST133.0012.8812.3512.65+7.53+140.75%21540393.85%
COIN231208C001340002023-12-04 12:45PM EST134.0012.1011.7012.00+7.15+144.44%30153095.17%
COIN231208C001350002023-12-04 12:51PM EST135.0011.1011.0511.30+6.56+144.49%9491,56395.51%
COIN231208C001360002023-12-04 12:43PM EST136.0010.8010.3510.55+6.70+163.41%25324894.58%
COIN231208C001370002023-12-04 12:31PM EST137.0010.259.709.95+6.50+173.33%13524094.97%
COIN231208C001380002023-12-04 12:49PM EST138.009.209.109.35+5.75+166.67%31823095.34%
COIN231208C001390002023-12-04 12:38PM EST139.008.758.558.75+5.65+182.26%84010695.68%
COIN231208C001400002023-12-04 12:50PM EST140.008.057.908.15+5.32+194.87%4,5475,65094.87%
COIN231208C001410002023-12-04 12:42PM EST141.007.907.457.65+5.38+213.49%1,10111095.95%
COIN231208C001420002023-12-04 12:49PM EST142.007.096.907.05+4.87+219.37%1,40033995.14%
COIN231208C001430002023-12-04 12:50PM EST143.006.406.456.65+4.34+210.68%1,90612296.22%
COIN231208C001440002023-12-04 12:50PM EST144.006.016.006.20+4.34+259.88%1,98133196.53%
COIN231208C001450002023-12-04 12:51PM EST145.005.705.605.75+3.94+223.86%6,9351,10296.88%
COIN231208C001460002023-12-04 12:47PM EST146.005.405.205.40+3.88+255.26%1,03810597.58%
COIN231208C001470002023-12-04 12:48PM EST147.004.954.805.00+3.46+232.21%80017297.58%
COIN231208C001480002023-12-04 12:47PM EST148.004.704.404.55+3.47+282.11%87312396.85%
COIN231208C001490002023-12-04 12:50PM EST149.004.254.204.35+3.11+272.81%4999299.24%
COIN231208C001500002023-12-04 12:51PM EST150.003.953.803.90+2.92+283.50%11,4191,48097.83%
COIN231208C001525002023-12-04 12:52PM EST152.503.303.253.35+2.47+297.59%813269101.07%
COIN231208C001550002023-12-04 12:51PM EST155.002.732.672.77+1.96+254.55%1,650431102.12%
COIN231208C001600002023-12-04 12:51PM EST160.001.901.861.90+1.49+363.41%7,665516105.30%
COIN231208C001650002023-12-04 12:49PM EST165.001.331.301.36+1.08+432.00%2,483634109.18%
COIN231208C001700002023-12-04 12:50PM EST170.000.910.940.97+0.73+405.56%1,891290113.18%
COIN231208C001750002023-12-04 12:46PM EST175.000.740.690.71+0.63+572.73%1,841287117.38%
COIN231208C001800002023-12-04 12:49PM EST180.000.540.520.52+0.47+671.43%3,733229121.39%
COIN231208C001850002023-12-04 12:49PM EST185.000.390.360.40+0.34+680.00%2,81286124.61%
COIN231208C001900002023-12-04 12:33PM EST190.000.330.280.29+0.28+560.00%60478128.13%
COIN231208C001950002023-12-04 12:34PM EST195.000.250.110.24+0.22+733.33%798387127.34%
COIN231208C002000002023-12-04 12:38PM EST200.000.180.150.17+0.17+1,700.00%3,002471134.18%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN231208P000200002023-11-22 11:32AM EST20.000.010.000.01-0.02-66.67%2129525.00%
COIN231208P000250002023-12-04 11:33AM EST25.000.010.000.01-0.03-75.00%11462.50%
COIN231208P000300002023-11-02 10:29AM EST30.000.200.000.120.00--1518.75%
COIN231208P000350002023-11-07 1:30PM EST35.000.030.000.380.00-1922539.06%
COIN231208P000400002023-11-29 10:51AM EST40.000.240.000.180.00-510445.31%
COIN231208P000450002023-11-09 2:39PM EST45.000.170.000.380.00-25446.09%
COIN231208P000500002023-11-29 1:01PM EST50.000.020.000.010.00-441281.25%
COIN231208P000550002023-11-30 12:59PM EST55.000.020.000.07+0.01+100.00%5185304.69%
COIN231208P000600002023-12-04 12:34PM EST60.000.010.000.01-0.05-83.33%50320231.25%
COIN231208P000620002023-11-24 11:40AM EST62.000.010.000.05-0.04-80.00%1236259.38%
COIN231208P000630002023-11-28 1:09PM EST63.000.010.000.060.00-8240259.38%
COIN231208P000640002023-11-22 10:25AM EST64.000.110.000.260.00-131301.95%
COIN231208P000650002023-12-04 9:39AM EST65.000.010.000.030.00-61725234.38%
COIN231208P000660002023-11-30 9:53AM EST66.000.040.000.420.00-121311.33%
COIN231208P000670002023-11-28 1:34PM EST67.000.030.000.250.00-525284.38%
COIN231208P000680002023-12-04 10:23AM EST68.000.020.000.130.00-1100257.81%
COIN231208P000690002023-11-28 12:18PM EST69.000.040.000.130.00-119253.13%
COIN231208P000700002023-12-04 11:46AM EST70.000.020.000.05+0.01+100.00%67249223.44%
COIN231208P000710002023-11-29 10:50AM EST71.000.040.000.020.00-18200.00%
COIN231208P000720002023-11-30 11:49AM EST72.000.010.000.020.00-5100196.88%
COIN231208P000730002023-11-29 9:57AM EST73.000.180.000.020.00-127193.75%
COIN231208P000740002023-12-04 10:53AM EST74.000.010.000.020.00-328190.63%
COIN231208P000750002023-12-04 10:31AM EST75.000.020.000.03+0.01+100.00%23125193.75%
COIN231208P000760002023-11-28 12:49PM EST76.000.040.000.020.00-564184.38%
COIN231208P000770002023-12-04 11:11AM EST77.000.020.000.02+0.01+100.00%244181.25%
COIN231208P000780002023-12-04 10:57AM EST78.000.020.010.03-0.07-77.78%1047187.50%
COIN231208P000790002023-12-04 12:28PM EST79.000.070.010.02-0.13-65.00%119179.69%
COIN231208P000800002023-12-01 10:49AM EST80.000.020.010.03+0.01+100.00%22356181.25%
COIN231208P000810002023-11-30 11:05AM EST81.000.040.000.020.00-145165.63%
COIN231208P000820002023-11-30 10:33AM EST82.000.050.000.030.00-119168.75%
COIN231208P000830002023-12-01 11:21AM EST83.000.010.010.030.00-9115170.31%
COIN231208P000840002023-12-04 10:32AM EST84.000.030.000.03-0.03-50.00%186162.50%
COIN231208P000850002023-12-01 3:42PM EST85.000.020.010.030.00-6414162.50%
COIN231208P000860002023-11-28 10:18AM EST86.000.100.000.030.00-7155156.25%
COIN231208P000870002023-12-04 9:53AM EST87.000.010.000.03-0.04-80.00%293151.56%
COIN231208P000880002023-12-04 9:32AM EST88.000.030.010.030.00-182153.13%
COIN231208P000890002023-12-04 11:11AM EST89.000.030.010.03-0.04-57.14%254150.00%
COIN231208P000900002023-12-04 11:10AM EST90.000.030.010.03-0.01-25.00%453551146.88%
COIN231208P000910002023-12-04 11:44AM EST91.000.030.000.030.00-2288139.06%
COIN231208P000920002023-12-04 10:35AM EST92.000.060.010.03+0.04+200.00%87278140.63%
COIN231208P000930002023-12-04 12:00PM EST93.000.030.020.04-0.03-50.00%3329142.97%
COIN231208P000940002023-12-04 10:46AM EST94.000.030.020.04-0.01-25.00%11103139.84%
COIN231208P000950002023-12-04 12:42PM EST95.000.040.040.05-0.01-20.00%258535142.97%
COIN231208P000960002023-11-30 2:37PM EST96.000.090.010.050.00-15141133.59%
COIN231208P000970002023-12-04 9:58AM EST97.000.050.000.05+0.01+25.00%1481128.13%
COIN231208P000980002023-12-04 11:52AM EST98.000.050.030.05-0.07-58.33%57159131.25%
COIN231208P000990002023-12-04 11:19AM EST99.000.050.040.05-0.03-37.50%42,690129.69%
COIN231208P001000002023-12-04 12:42PM EST100.000.070.050.06+0.02+40.00%1,2114,376129.69%
COIN231208P001010002023-12-04 10:04AM EST101.000.060.040.06-0.01-14.29%1,1802,621125.00%
COIN231208P001020002023-12-04 9:39AM EST102.000.060.050.07-0.01-14.29%1,0133,549125.00%
COIN231208P001030002023-12-04 9:50AM EST103.000.080.040.070.00-92990120.31%
COIN231208P001040002023-12-04 11:52AM EST104.000.070.050.07-0.02-22.22%42468118.36%
COIN231208P001050002023-12-04 12:16PM EST105.000.070.060.08-0.03-30.00%596948117.58%
COIN231208P001060002023-12-04 11:45AM EST106.000.110.020.11+0.02+22.22%61,458113.28%
COIN231208P001070002023-12-04 12:40PM EST107.000.080.070.08-0.06-42.86%104163112.11%
COIN231208P001080002023-12-04 12:43PM EST108.000.100.080.10-0.04-28.57%195765111.91%
COIN231208P001090002023-12-04 11:53AM EST109.000.110.030.11-0.06-35.29%50262105.08%
COIN231208P001100002023-12-04 12:48PM EST110.000.110.100.11-0.07-38.89%1,0083,793107.81%
COIN231208P001110002023-12-04 10:25AM EST111.000.150.070.16-0.07-31.82%51570106.25%
COIN231208P001120002023-12-04 12:48PM EST112.000.120.120.18-0.12-50.00%1171,373107.23%
COIN231208P001130002023-12-04 12:47PM EST113.000.170.050.15-0.09-34.62%941,28697.66%
COIN231208P001140002023-12-04 11:56AM EST114.000.170.130.16-0.13-43.33%1172,059100.00%
COIN231208P001150002023-12-04 12:39PM EST115.000.160.100.18-0.17-51.52%7381,78996.29%
COIN231208P001160002023-12-04 12:46PM EST116.000.180.180.19-0.22-55.00%39136997.46%
COIN231208P001170002023-12-04 11:24AM EST117.000.240.160.24-0.20-45.45%31175695.51%
COIN231208P001180002023-12-04 12:46PM EST118.000.230.220.23-0.28-54.90%6992,61894.04%
COIN231208P001190002023-12-04 12:40PM EST119.000.260.250.26-0.39-60.00%63746092.77%
COIN231208P001200002023-12-04 12:47PM EST120.000.310.300.31-0.44-58.67%5,9144,87492.58%
COIN231208P001210002023-12-04 12:42PM EST121.000.320.330.35-0.53-62.35%34527891.11%
COIN231208P001220002023-12-04 12:41PM EST122.000.370.380.40-0.63-63.00%2142,18690.23%
COIN231208P001230002023-12-04 12:46PM EST123.000.440.430.44-0.74-62.71%36737088.77%
COIN231208P001240002023-12-04 12:42PM EST124.000.490.490.51-0.88-64.23%50847987.89%
COIN231208P001250002023-12-04 12:46PM EST125.000.590.590.61-1.00-62.89%1,7822,37788.09%
COIN231208P001260002023-12-04 12:51PM EST126.000.660.660.68-1.15-63.54%98353486.72%
COIN231208P001270002023-12-04 12:42PM EST127.000.750.760.79-1.35-64.29%58329286.23%
COIN231208P001280002023-12-04 12:50PM EST128.000.900.910.96-1.52-62.81%50854686.96%
COIN231208P001290002023-12-04 12:50PM EST129.001.071.051.09-1.76-62.19%62148886.43%
COIN231208P001300002023-12-04 12:52PM EST130.001.181.181.23-2.04-63.35%5,9841,14085.50%
COIN231208P001310002023-12-04 12:51PM EST131.001.381.361.43-2.22-61.67%58430685.55%
COIN231208P001320002023-12-04 12:51PM EST132.001.581.571.63-2.52-61.46%2,40427985.40%
COIN231208P001330002023-12-04 12:49PM EST133.001.881.771.87-2.72-59.13%40620785.16%
COIN231208P001340002023-12-04 12:50PM EST134.002.142.062.11-3.01-58.45%3587485.35%
COIN231208P001350002023-12-04 12:50PM EST135.002.452.352.41-3.15-56.25%3,54436085.60%
COIN231208P001360002023-12-04 12:47PM EST136.002.752.622.73-3.80-58.02%5282585.40%
COIN231208P001370002023-12-04 12:37PM EST137.003.103.003.10-4.00-56.34%1,0447486.11%
COIN231208P001380002023-12-04 12:50PM EST138.003.543.403.50-5.51-60.88%2,249886.74%
COIN231208P001390002023-12-04 12:30PM EST139.003.803.904.00-4.64-54.98%5721388.50%
COIN231208P001400002023-12-04 12:51PM EST140.004.304.254.40-4.90-53.26%4,78411987.82%
COIN231208P001410002023-12-04 12:51PM EST141.004.754.654.80-5.26-52.55%1,0012787.11%
COIN231208P001420002023-12-04 12:51PM EST142.005.255.055.35-6.90-56.79%1,270887.16%
COIN231208P001430002023-12-04 12:51PM EST143.005.785.655.85-5.92-50.60%1,2782287.89%
COIN231208P001440002023-12-04 12:51PM EST144.006.406.206.40-6.00-48.39%859488.23%
COIN231208P001450002023-12-04 12:50PM EST145.007.006.807.00-5.10-42.15%6227088.92%
COIN231208P001460002023-12-04 12:14PM EST146.008.047.357.55-5.86-42.16%65988.48%
COIN231208P001470002023-12-04 12:50PM EST147.008.258.058.25-6.50-44.07%401189.92%
COIN231208P001480002023-12-04 12:34PM EST148.008.408.658.85-10.10-54.59%361689.45%
COIN231208P001490002023-12-04 11:18AM EST149.0012.709.359.55-9.95-43.93%44290.19%
COIN231208P001500002023-12-04 12:39PM EST150.009.9110.0510.30-7.18-42.01%1252290.97%
COIN231208P001525002023-12-04 11:55AM EST152.5013.2011.6512.10-8.15-38.17%56489.50%
COIN231208P001600002023-12-04 11:44AM EST160.0020.4017.9018.20-7.45-26.75%522892.19%
COIN231208P001750002023-11-29 12:37PM EST175.0047.1531.6032.250.00--088.87%