Australia markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.09+9.39 (+3.66%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240328C002100002024-03-28 10:45AM EDT2024-03-2857.0054.9058.80+10.74+23.22%13399278.91%
COIN240405C002100002024-03-27 3:42PM EDT2024-04-0557.0057.1059.90+9.84+20.87%4181122.83%
COIN240412C002100002024-03-27 2:01PM EDT2024-04-1252.2558.8561.050.00-1019106.27%
COIN240419C002100002024-03-28 12:22PM EDT2024-04-1959.0760.7061.65+7.25+13.99%1378897.36%
COIN240426C002100002024-03-25 11:14AM EDT2024-04-2675.2462.6064.550.00-1998.67%
COIN240503C002100002024-03-27 10:56AM EDT2024-05-0364.1165.0068.300.00-100100102.86%
COIN240517C002100002024-03-28 11:07AM EDT2024-05-1769.7568.4570.50+6.85+10.89%63397.89%
COIN240621C002100002024-03-28 11:06AM EDT2024-06-2177.1275.8577.30+7.12+10.17%11,45994.11%
COIN240719C002100002024-03-26 3:00PM EDT2024-07-1978.9580.7583.50-8.75-9.98%19493.94%
COIN240920C002100002024-03-28 12:06PM EDT2024-09-2087.9590.8592.75+0.22+0.25%153592.09%
COIN241115C002100002024-03-27 11:03AM EDT2024-11-1597.5099.10101.000.00-14792.60%
COIN250117C002100002024-03-27 12:09PM EDT2025-01-17101.05105.20107.150.00-151790.30%
COIN250321C002100002024-03-20 12:23PM EDT2025-03-2188.76110.55114.200.00-13889.54%
COIN250620C002100002024-03-22 10:50AM EDT2025-06-20107.70119.10121.650.00-74488.78%
COIN251219C002100002024-03-25 3:40PM EDT2025-12-19139.51130.25133.550.00-12785.86%
COIN260116C002100002024-03-27 9:55AM EDT2026-01-16128.49132.80135.300.00-27586.06%
COIN260515C002100002024-03-26 10:35AM EDT2026-05-15143.87137.00141.400.00-36583.77%
COIN261218C002100002024-03-28 12:06PM EDT2026-12-18144.70145.50150.00+4.20+2.99%22280.93%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240328P002100002024-03-28 11:38AM EDT2024-03-280.020.000.01-0.05-71.43%871,956143.75%
COIN240405P002100002024-03-28 12:24PM EDT2024-04-050.360.300.44-0.43-54.43%20648681.15%
COIN240412P002100002024-03-28 12:27PM EDT2024-04-121.451.411.50-0.79-35.27%4541280.66%
COIN240419P002100002024-03-28 12:36PM EDT2024-04-193.032.893.10-1.26-29.37%1033,69181.87%
COIN240426P002100002024-03-28 12:24PM EDT2024-04-265.084.805.10-1.44-22.09%3714684.45%
COIN240503P002100002024-03-28 11:22AM EDT2024-05-038.757.559.15-1.00-10.26%105492.92%
COIN240517P002100002024-03-28 12:27PM EDT2024-05-1710.9510.8011.50-1.50-12.05%5743689.81%
COIN240621P002100002024-03-28 12:28PM EDT2024-06-2116.7016.5516.85-2.45-12.79%1884284.29%
COIN240719P002100002024-03-28 12:31PM EDT2024-07-1921.0020.7021.40-2.32-9.95%715983.01%
COIN240920P002100002024-03-28 12:04PM EDT2024-09-2029.7029.1530.25-1.35-4.35%212381.77%
COIN250117P002100002024-03-28 12:15PM EDT2025-01-1741.2840.5040.90-1.02-2.41%624077.85%
COIN250321P002100002024-03-28 11:44AM EDT2025-03-2146.4745.2546.45-0.43-0.92%26076.90%
COIN250620P002100002024-03-28 10:06AM EDT2025-06-2051.8750.9552.15-2.81-5.14%59474.85%
COIN251219P002100002024-03-21 11:14AM EDT2025-12-1959.4558.6560.750.00-37470.67%
COIN260116P002100002024-03-26 10:04AM EDT2026-01-1658.7759.9061.650.00-31870.13%
COIN260515P002100002024-03-25 11:00AM EDT2026-05-1562.0062.9066.000.00-5867.64%
COIN260918P002100002024-03-25 10:53AM EDT2026-09-1865.4066.2569.500.00-1165.45%