Australia markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.32+5.45 (+7.80%)
At close: 04:00PM EDT
75.12 -0.20 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN220603C000250002022-05-17 2:42PM EDT25.0044.5048.7050.900.00-10483.59%
COIN220603C000400002022-05-27 10:30AM EDT40.0036.5034.6035.90+7.10+24.15%411295.31%
COIN220603C000450002022-05-23 11:17AM EDT45.0021.2129.8030.900.00-412153.13%
COIN220603C000500002022-05-27 12:15PM EDT50.0025.9023.9026.40+6.90+36.32%146241.31%
COIN220603C000530002022-05-17 1:53PM EDT53.0018.2522.2023.100.00--2159.57%
COIN220603C000540002022-05-27 12:25PM EDT54.0020.9821.0021.80+5.98+39.87%1114117.97%
COIN220603C000550002022-05-27 3:54PM EDT55.0019.9020.2021.00+5.50+38.19%1245140.63%
COIN220603C000580002022-05-27 1:14PM EDT58.0016.9017.2018.00+4.37+34.88%1211120.70%
COIN220603C000590002022-05-27 12:25PM EDT59.0016.1316.4017.00+5.43+50.75%268122.56%
COIN220603C000600002022-05-27 3:28PM EDT60.0015.2815.5016.10+4.81+45.94%463492122.85%
COIN220603C000610002022-05-27 3:34PM EDT61.0014.1414.6015.10+4.89+52.86%1753118.95%
COIN220603C000620002022-05-27 3:34PM EDT62.0013.3413.6014.20+5.00+59.95%1041114.84%
COIN220603C000630002022-05-27 11:21AM EDT63.0011.4012.6013.30+2.40+26.67%158110.45%
COIN220603C000640002022-05-27 1:52PM EDT64.0010.0011.9012.60+2.29+29.70%1372117.19%
COIN220603C000650002022-05-27 3:57PM EDT65.0011.2211.1011.60+3.80+51.21%132653113.57%
COIN220603C000660002022-05-27 12:44PM EDT66.009.009.9010.70+2.75+44.00%133302103.71%
COIN220603C000665002022-05-27 10:44AM EDT66.5010.509.9010.30+4.17+65.88%3103110.94%
COIN220603C000670002022-05-27 2:15PM EDT67.008.009.509.90+1.96+32.45%2459110.25%
COIN220603C000675002022-05-27 2:55PM EDT67.507.708.909.50+2.10+37.50%2858106.06%
COIN220603C000680002022-05-27 3:54PM EDT68.008.408.609.10+3.10+58.49%47124106.74%
COIN220603C000685002022-05-27 3:02PM EDT68.507.308.308.80+2.40+48.98%2667108.64%
COIN220603C000690002022-05-27 3:47PM EDT69.007.608.008.40+2.84+59.66%76157108.69%
COIN220603C000700002022-05-27 3:59PM EDT70.007.507.207.50+3.30+78.57%8701,723103.76%
COIN220603C000710002022-05-27 3:58PM EDT71.006.706.506.90+3.12+87.15%171112103.81%
COIN220603C000715002022-05-27 3:35PM EDT71.505.786.006.60+2.61+82.33%16167101.47%
COIN220603C000720002022-05-27 3:59PM EDT72.006.105.806.30+2.80+84.85%280605102.88%
COIN220603C000725002022-05-27 3:52PM EDT72.505.235.305.90+2.32+79.73%28622598.88%
COIN220603C000730002022-05-27 3:58PM EDT73.005.395.305.60+2.59+92.50%749340102.30%
COIN220603C000735002022-05-27 3:58PM EDT73.505.155.005.30+2.62+103.56%16147101.71%
COIN220603C000740002022-05-27 3:58PM EDT74.004.854.705.00+2.55+110.87%772144100.88%
COIN220603C000750002022-05-27 3:59PM EDT75.004.254.204.50+2.15+102.38%2,5221,496100.93%
COIN220603C000760002022-05-27 3:57PM EDT76.003.803.704.00+1.95+105.41%657342100.10%
COIN220603C000800002022-05-27 3:59PM EDT80.002.262.152.35+1.31+137.89%2,1391,42097.51%
COIN220603C000850002022-05-27 3:59PM EDT85.001.101.051.10+0.60+120.00%7361,11796.88%
COIN220603C000900002022-05-27 3:59PM EDT90.000.540.500.60+0.34+170.00%944524100.78%
COIN220603C000950002022-05-27 3:56PM EDT95.000.270.250.30+0.12+80.00%333277104.00%
COIN220603C001000002022-05-27 3:59PM EDT100.000.200.150.20+0.10+100.00%324715111.52%
COIN220603C001050002022-05-27 3:29PM EDT105.000.150.050.20+0.03+25.00%242293119.92%
COIN220603C001100002022-05-27 3:59PM EDT110.000.100.050.15+0.04+66.67%267186129.30%
COIN220603C001150002022-05-27 3:48PM EDT115.000.100.000.15+0.05+100.00%77234135.94%
COIN220603C001200002022-05-27 12:03PM EDT120.000.100.000.15+0.04+66.67%36188147.66%
COIN220603C001250002022-05-27 3:56PM EDT125.000.050.050.100.00-5698158.20%
COIN220603C001300002022-05-27 3:25PM EDT130.000.050.000.150.00-28137168.75%
COIN220603C001350002022-05-27 3:30PM EDT135.000.050.000.15-0.30-85.71%656178.13%
COIN220603C001400002022-05-26 12:28PM EDT140.000.050.000.200.00-1242194.53%
COIN220603C001450002022-05-13 1:22PM EDT145.000.050.000.05-0.46-90.20%175173.44%
COIN220603C001500002022-05-27 11:54AM EDT150.000.050.000.05+0.02+66.67%17630181.25%
COIN220603C001550002022-05-27 10:26AM EDT155.000.050.000.05+0.04+400.00%36121189.06%
COIN220603C001600002022-05-27 10:25AM EDT160.000.050.000.150.00-35561221.09%
COIN220603C001650002022-05-13 11:47AM EDT165.000.210.000.150.00-3330228.91%
COIN220603C001700002022-05-26 1:12PM EDT170.000.150.000.200.00-1392243.75%
COIN220603C001750002022-05-26 1:24PM EDT175.000.050.000.200.00-319251.17%
COIN220603C001800002022-05-24 9:35AM EDT180.000.050.000.200.00-4577258.20%
COIN220603C001850002022-05-26 12:48PM EDT185.000.040.000.200.00-1228264.84%
COIN220603C001900002022-05-24 9:36AM EDT190.000.050.000.200.00-1560271.48%
COIN220603C001950002022-05-24 9:38AM EDT195.000.050.000.050.00-128240.63%
COIN220603C002000002022-05-27 9:51AM EDT200.000.070.000.05+0.02+40.00%1149245.31%
COIN220603C002050002022-05-13 12:47PM EDT205.000.100.000.250.00-69297.66%
COIN220603C002100002022-05-24 9:35AM EDT210.000.050.000.250.00-58303.52%
COIN220603C002150002022-05-16 9:31AM EDT215.000.050.000.250.00-55309.38%
COIN220603C002200002022-05-12 11:25AM EDT220.000.150.000.050.00-6060265.63%
COIN220603C002250002022-05-12 11:24AM EDT225.000.150.000.050.00-68271.88%
COIN220603C002300002022-05-24 9:52AM EDT230.000.050.000.050.00-723819276.56%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN220603P000250002022-05-27 9:30AM EDT25.000.050.000.05+0.02+66.67%10176304.69%
COIN220603P000300002022-05-27 10:45AM EDT30.000.030.000.05-0.03-50.00%7499256.25%
COIN220603P000350002022-05-27 2:13PM EDT35.000.050.000.050.00-200866215.63%
COIN220603P000400002022-05-27 3:45PM EDT40.000.050.000.10-0.06-54.55%1231,738196.09%
COIN220603P000450002022-05-27 3:45PM EDT45.000.100.050.15-0.08-44.44%52776179.30%
COIN220603P000500002022-05-27 3:56PM EDT50.000.150.100.15-0.20-57.14%3741,151151.95%
COIN220603P000520002022-05-27 3:59PM EDT52.000.150.150.20-0.30-66.67%7080147.46%
COIN220603P000530002022-05-27 3:55PM EDT53.000.200.150.25-0.35-63.64%756100144.53%
COIN220603P000540002022-05-27 3:56PM EDT54.000.210.200.25-0.44-67.69%427154141.02%
COIN220603P000550002022-05-27 3:59PM EDT55.000.270.250.30-0.41-60.29%2512,344140.04%
COIN220603P000560002022-05-27 3:23PM EDT56.000.380.250.35-0.42-52.50%8396135.94%
COIN220603P000570002022-05-27 3:54PM EDT57.000.330.300.40-0.64-65.98%633597133.59%
COIN220603P000580002022-05-27 3:59PM EDT58.000.400.350.45-0.65-61.90%289108130.86%
COIN220603P000590002022-05-27 3:51PM EDT59.000.430.400.45-0.67-60.91%276561125.98%
COIN220603P000600002022-05-27 3:59PM EDT60.000.550.500.55-0.75-57.69%2,1071,202125.78%
COIN220603P000610002022-05-27 3:35PM EDT61.000.600.550.70-0.90-60.00%191112124.61%
COIN220603P000620002022-05-27 3:59PM EDT62.000.700.650.80-1.00-58.82%203160122.66%
COIN220603P000630002022-05-27 3:54PM EDT63.000.850.750.90-1.10-56.41%203208120.02%
COIN220603P000640002022-05-27 3:56PM EDT64.000.960.901.05-1.27-56.95%265127119.14%
COIN220603P000650002022-05-27 3:59PM EDT65.001.051.001.10-1.40-57.14%1,5741,027114.36%
COIN220603P000660002022-05-27 3:56PM EDT66.001.301.201.25-1.57-54.70%83597113.04%
COIN220603P000665002022-05-27 3:56PM EDT66.501.351.251.45-1.75-56.45%57123113.38%
COIN220603P000670002022-05-27 3:56PM EDT67.001.501.351.55-2.20-59.46%369491112.65%
COIN220603P000675002022-05-27 3:56PM EDT67.501.551.501.65-1.92-55.33%85152112.50%
COIN220603P000680002022-05-27 3:50PM EDT68.001.851.601.75-1.75-48.61%258114111.33%
COIN220603P000685002022-05-27 3:56PM EDT68.501.801.701.85-2.50-58.14%15655110.01%
COIN220603P000690002022-05-27 3:54PM EDT69.001.891.802.00-2.16-53.33%20390109.28%
COIN220603P000700002022-05-27 3:59PM EDT70.002.152.102.25-2.35-52.22%4,782230107.86%
COIN220603P000710002022-05-27 3:57PM EDT71.002.502.352.60-2.65-51.46%39395106.35%
COIN220603P000715002022-05-27 3:59PM EDT71.502.652.602.70-3.05-53.51%63822105.96%
COIN220603P000720002022-05-27 3:56PM EDT72.002.902.702.90-2.40-45.28%91118104.69%
COIN220603P000725002022-05-27 3:19PM EDT72.503.202.853.10-2.70-45.76%14314103.86%
COIN220603P000730002022-05-27 3:59PM EDT73.003.103.103.30-3.40-52.31%28413104.05%
COIN220603P000735002022-05-27 3:58PM EDT73.503.403.203.50-7.30-68.22%57349102.20%
COIN220603P000740002022-05-27 3:59PM EDT74.003.603.503.70-5.20-59.09%23526102.59%
COIN220603P000750002022-05-27 3:59PM EDT75.004.104.004.20-3.30-44.59%787317102.64%
COIN220603P000760002022-05-27 3:57PM EDT76.004.604.404.70-4.60-50.00%19428100.59%
COIN220603P000800002022-05-27 3:51PM EDT80.007.506.807.20-4.00-34.78%5420999.32%
COIN220603P000850002022-05-27 3:47PM EDT85.0011.4010.4011.30-5.02-30.57%1374100.10%
COIN220603P000900002022-05-27 3:17PM EDT90.0016.2015.0015.60-3.81-19.04%5152104.20%
COIN220603P000950002022-05-27 3:32PM EDT95.0020.7019.3021.50-4.43-17.63%948130.66%
COIN220603P001000002022-05-27 12:08PM EDT100.0025.0024.6025.30-5.35-17.63%10183120.90%
COIN220603P001050002022-05-27 1:05PM EDT105.0030.6529.3030.50-4.15-11.93%460131.84%
COIN220603P001100002022-05-26 9:52AM EDT110.0043.5034.5035.500.00-1309156.64%
COIN220603P001150002022-05-26 2:19PM EDT115.0045.1539.4040.600.00-659170.70%
COIN220603P001200002022-05-23 3:18PM EDT120.0053.7544.5045.100.00-189157.42%
COIN220603P001250002022-05-26 11:10AM EDT125.0056.4149.4050.800.00-145206.25%
COIN220603P001300002022-05-25 12:09PM EDT130.0063.6254.5055.900.00-253227.34%
COIN220603P001350002022-05-25 11:28AM EDT135.0066.8059.3061.500.00-135254.88%
COIN220603P001400002022-05-27 12:24PM EDT140.0065.2663.7066.20-7.44-10.23%117224.22%
COIN220603P001450002022-05-26 1:52PM EDT145.0075.1569.1071.500.00-28269.92%
COIN220603P001500002022-05-25 10:26AM EDT150.0085.2074.1076.400.00-110276.17%
COIN220603P001550002022-05-25 1:38PM EDT155.0088.7779.1081.300.00-310281.45%
COIN220603P001600002022-05-24 3:05PM EDT160.00100.0083.8086.400.00-11280.66%
COIN220603P001650002022-05-11 12:57PM EDT165.00111.0188.6091.500.00-42283.59%
COIN220603P001700002022-05-18 1:05PM EDT170.00105.1693.6096.500.00-15292.19%
COIN220603P001750002022-05-25 12:07PM EDT175.00108.6798.60101.500.00-11300.39%
COIN220603P001800002022-05-11 3:57PM EDT180.00133.90104.00106.300.00-12319.92%
COIN220603P001850002022-05-11 3:54PM EDT185.00131.82108.90111.300.00-30321.88%
COIN220603P001900002022-05-26 10:13AM EDT190.00122.96113.70116.400.00-10323.05%
COIN220603P001950002022-05-16 12:10AM EDT195.00139.12118.70121.500.00--1336.52%
COIN220603P002000002022-05-10 10:52AM EDT200.00121.55123.90126.400.00-11349.61%
COIN220603P002100002022-05-16 12:10AM EDT210.00156.91133.70136.500.00--1356.84%
COIN220603P002200002022-05-18 9:39AM EDT220.00152.88143.50146.500.00-11355.08%