New Zealand markets close in 2 hours 44 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.15+7.36 (+2.86%)
At close: 04:00PM EDT
247.40 -17.75 (-6.69%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240726C000800002024-07-19 3:30PM EDT80.00179.00183.50186.900.00-140410.94%
COIN240726C000950002024-06-14 11:45AM EDT95.00148.50122.00124.250.00--10.00%
COIN240726C001000002024-07-19 9:34AM EDT100.00134.85163.55167.000.00-14372.66%
COIN240726C001200002024-07-19 3:16PM EDT120.00137.09143.55147.050.00-20313.28%
COIN240726C001250002024-07-19 3:32PM EDT125.00132.60138.65142.050.00-138139309.38%
COIN240726C001300002024-06-24 9:50AM EDT130.0088.20133.75137.050.00--0303.13%
COIN240726C001350002024-07-17 9:30AM EDT135.00112.25128.65132.050.00-12280.08%
COIN240726C001400002024-07-19 11:15AM EDT140.00106.94124.10126.850.00-28284.38%
COIN240726C001450002024-07-02 10:58AM EDT145.0085.93118.80121.900.00--0252.73%
COIN240726C001500002024-07-22 10:39AM EDT150.00106.47113.65117.05+4.91+4.83%10239.84%
COIN240726C001600002024-07-18 9:30AM EDT160.0091.67103.75107.100.00-516225.00%
COIN240726C001650002024-07-19 1:47PM EDT165.0090.8098.65101.900.00-10191.41%
COIN240726C001700002024-07-18 10:46AM EDT170.0071.5094.0597.100.00-1170214.45%
COIN240726C001750002024-07-18 9:30AM EDT175.0076.5789.1592.100.00-5131205.86%
COIN240726C001800002024-07-22 3:01PM EDT180.0084.0084.1587.05+13.15+18.56%2056191.99%
COIN240726C001850002024-07-22 11:38AM EDT185.0072.3778.9082.00+5.54+8.29%117168.75%
COIN240726C001900002024-07-19 9:54AM EDT190.0052.2773.9576.950.00-30157.81%
COIN240726C001925002024-07-16 9:39AM EDT192.5050.7171.2074.700.00-10152.34%
COIN240726C001950002024-07-18 3:27PM EDT195.0037.0668.9571.950.00-90147.07%
COIN240726C001975002024-07-17 9:32AM EDT197.5048.8066.2069.600.00-20137.79%
COIN240726C002000002024-07-22 3:51PM EDT200.0065.5264.0066.95+7.56+13.04%8785138.28%
COIN240726C002025002024-07-16 3:32PM EDT202.5049.5461.4063.250.00-1012148.24%
COIN240726C002050002024-07-19 3:23PM EDT205.0053.2058.9562.150.00-229132.42%
COIN240726C002075002024-07-22 11:52AM EDT207.5052.3156.3559.75+11.36+27.74%419127.15%
COIN240726C002100002024-07-22 1:02PM EDT210.0055.6154.1056.70+7.86+16.46%290112.60%
COIN240726C002125002024-07-22 12:14PM EDT212.5048.8251.4554.25+12.07+32.84%419103.91%
COIN240726C002150002024-07-22 1:58PM EDT215.0050.6549.2052.40+6.65+15.11%260122.36%
COIN240726C002175002024-07-19 12:48PM EDT217.5036.8046.4549.800.00-754109.77%
COIN240726C002200002024-07-22 3:12PM EDT220.0045.3544.4046.50+6.37+16.34%82096.00%
COIN240726C002225002024-07-22 3:51PM EDT222.5043.3042.0044.60+6.29+17.00%18243105.81%
COIN240726C002250002024-07-22 3:24PM EDT225.0040.8139.0042.20+5.12+14.35%2373193.07%
COIN240726C002275002024-07-22 10:31AM EDT227.5038.1836.6539.95+7.62+24.93%13094.92%
COIN240726C002300002024-07-22 3:51PM EDT230.0036.0035.0036.20+5.63+18.54%14855882.72%
COIN240726C002325002024-07-22 1:52PM EDT232.5033.6832.9534.95+4.18+14.17%130100.00%
COIN240726C002350002024-07-22 3:37PM EDT235.0030.8130.1032.80+4.63+17.69%9462293.95%
COIN240726C002375002024-07-22 1:45PM EDT237.5028.9227.9530.55+5.32+22.54%35093.46%
COIN240726C002400002024-07-22 3:57PM EDT240.0026.5026.1027.20+3.83+16.89%5172,57085.35%
COIN240726C002425002024-07-22 3:12PM EDT242.5024.2423.5526.35+4.43+22.36%13757391.55%
COIN240726C002450002024-07-22 3:58PM EDT245.0023.1322.0022.50+4.03+21.10%278081.79%
COIN240726C002475002024-07-22 3:59PM EDT247.5020.3019.8521.20+3.75+22.66%149085.11%
COIN240726C002500002024-07-22 3:59PM EDT250.0018.2018.0018.80+1.86+11.38%2,460082.18%
COIN240726C002525002024-07-22 3:32PM EDT252.5016.5615.5017.20+2.16+15.00%587079.44%
COIN240726C002550002024-07-22 3:59PM EDT255.0014.9514.0015.85+1.42+10.50%2,4773,16682.42%
COIN240726C002575002024-07-22 3:59PM EDT257.5013.3512.4514.40+1.00+8.10%1,449083.35%
COIN240726C002600002024-07-22 3:59PM EDT260.0011.9511.5512.20+0.75+6.70%8,353082.72%
COIN240726C002625002024-07-22 3:59PM EDT262.5010.629.3510.75+0.62+6.20%2,953078.63%
COIN240726C002650002024-07-22 3:59PM EDT265.009.509.209.50+0.30+3.26%9,4214,16683.81%
COIN240726C002675002024-07-22 3:59PM EDT267.508.207.308.90-0.05-0.61%1,30463182.98%
COIN240726C002700002024-07-22 3:59PM EDT270.007.357.107.35-0.10-1.34%11,8197,12784.62%
COIN240726C002725002024-07-22 3:56PM EDT272.506.305.606.60-0.59-8.56%629083.02%
COIN240726C002750002024-07-22 3:59PM EDT275.005.555.405.65-0.55-9.02%12,61431,98585.69%
COIN240726C002775002024-07-22 3:58PM EDT277.504.804.205.20-0.70-12.73%673085.13%
COIN240726C002800002024-07-22 3:59PM EDT280.004.154.004.20-0.81-16.33%9,221086.00%
COIN240726C002825002024-07-22 3:59PM EDT282.503.503.304.00-0.95-21.35%76572787.74%
COIN240726C002850002024-07-22 3:59PM EDT285.002.912.903.35-1.05-26.52%3,963087.94%
COIN240726C002900002024-07-22 3:59PM EDT290.002.202.102.20-0.95-30.16%5,734086.72%
COIN240726C002950002024-07-22 3:59PM EDT295.001.551.501.70-0.77-33.19%1,44037188.45%
COIN240726C003000002024-07-22 3:59PM EDT300.001.071.071.13-0.86-44.56%10,771088.33%
COIN240726C003050002024-07-22 3:59PM EDT305.000.800.730.90-0.78-49.37%957090.14%
COIN240726C003100002024-07-22 3:59PM EDT310.000.550.530.59-0.58-51.33%1,230090.48%
COIN240726C003150002024-07-22 3:58PM EDT315.000.410.290.50-0.55-57.29%61130591.41%
COIN240726C003200002024-07-22 3:59PM EDT320.000.300.260.32-0.46-60.53%520093.07%
COIN240726C003250002024-07-22 3:40PM EDT325.000.190.150.25-0.36-65.45%370093.75%
COIN240726C003300002024-07-22 3:47PM EDT330.000.100.150.20-0.37-78.72%770097.66%
COIN240726C003350002024-07-22 3:53PM EDT335.000.150.080.14-0.16-51.61%20417597.07%
COIN240726C003400002024-07-22 3:01PM EDT340.000.100.050.15-0.22-68.75%1660100.98%
COIN240726C003450002024-07-22 2:06PM EDT345.000.080.060.12-0.20-71.43%720104.69%
COIN240726C003500002024-07-22 3:36PM EDT350.000.040.060.14-0.20-83.33%504536111.13%
COIN240726C003600002024-07-22 3:51PM EDT360.000.070.020.07-0.07-50.00%13180110.16%
COIN240726C003700002024-07-22 2:56PM EDT370.000.040.010.07-0.09-69.23%100117.58%
COIN240726C003800002024-07-22 2:25PM EDT380.000.020.010.10-0.08-80.00%7332130.08%
COIN240726C003900002024-07-22 1:34PM EDT390.000.020.010.11-0.06-75.00%321139.45%
COIN240726C004000002024-07-22 3:48PM EDT400.000.010.010.03-0.06-85.71%1430132.81%
COIN240726C004100002024-07-22 1:27PM EDT410.000.010.010.05-0.03-75.00%5071145.31%
COIN240726C004200002024-07-22 12:36PM EDT420.000.010.010.05-0.02-66.67%443152.34%
COIN240726C004300002024-07-22 11:15AM EDT430.000.010.000.05-0.06-85.71%20156.25%
COIN240726C004400002024-07-22 3:03PM EDT440.000.010.010.020.00-143355156.25%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240726P000800002024-07-18 3:30PM EDT80.000.010.000.010.00-1517337.50%
COIN240726P000850002024-07-18 1:52PM EDT85.000.010.000.010.00-1813325.00%
COIN240726P000900002024-07-19 3:30PM EDT90.000.010.000.010.00-2545306.25%
COIN240726P000950002024-07-19 12:14PM EDT95.000.010.000.010.00-80127293.75%
COIN240726P001000002024-07-22 10:00AM EDT100.000.010.000.010.00-686275.00%
COIN240726P001050002024-07-19 3:29PM EDT105.000.010.000.010.00-82122262.50%
COIN240726P001100002024-07-22 3:31PM EDT110.000.010.000.02-0.01-50.00%2664265.63%
COIN240726P001150002024-07-19 11:20AM EDT115.000.010.000.380.00-2044338.67%
COIN240726P001200002024-07-19 10:16AM EDT120.000.090.000.170.00-2102293.75%
COIN240726P001250002024-07-22 10:04AM EDT125.000.010.000.04-0.12-92.31%5114242.19%
COIN240726P001300002024-07-19 3:58PM EDT130.000.050.000.070.00-11,688242.19%
COIN240726P001350002024-07-22 3:35PM EDT135.000.030.000.03-0.01-25.00%12497212.50%
COIN240726P001400002024-07-22 11:18AM EDT140.000.040.000.04-0.01-20.00%1161,384207.81%
COIN240726P001450002024-07-22 3:40PM EDT145.000.060.010.06+0.04+200.00%333238207.81%
COIN240726P001500002024-07-22 3:32PM EDT150.000.030.010.04-0.04-57.14%69352190.63%
COIN240726P001550002024-07-22 3:40PM EDT155.000.050.010.05-0.02-28.57%20292183.59%
COIN240726P001600002024-07-22 3:41PM EDT160.000.030.010.05-0.05-62.50%661,052173.44%
COIN240726P001650002024-07-22 3:43PM EDT165.000.030.000.05-0.07-70.00%211592160.94%
COIN240726P001700002024-07-22 3:33PM EDT170.000.050.000.22-0.02-28.57%211,194177.73%
COIN240726P001750002024-07-22 3:29PM EDT175.000.050.010.11-0.12-70.59%2,9151,259155.47%
COIN240726P001800002024-07-22 3:59PM EDT180.000.040.010.05-0.16-80.00%1621,503135.94%
COIN240726P001850002024-07-22 3:27PM EDT185.000.060.030.15-0.13-68.42%219665143.36%
COIN240726P001900002024-07-22 3:11PM EDT190.000.060.020.24-0.15-71.43%1741,110140.04%
COIN240726P001925002024-07-22 3:59PM EDT192.500.090.030.25-0.08-47.06%1375136.52%
COIN240726P001950002024-07-22 3:30PM EDT195.000.080.010.26-0.11-57.89%286498130.86%
COIN240726P001975002024-07-22 3:52PM EDT197.500.080.060.26-0.12-60.00%974129.10%
COIN240726P002000002024-07-22 3:58PM EDT200.000.090.070.27-0.16-64.00%522925125.39%
COIN240726P002025002024-07-22 2:41PM EDT202.500.130.060.12-0.11-45.83%76346110.55%
COIN240726P002050002024-07-22 3:51PM EDT205.000.280.080.29-0.11-28.21%530997116.99%
COIN240726P002075002024-07-22 3:48PM EDT207.500.100.040.30-0.36-78.26%148751110.94%
COIN240726P002100002024-07-22 3:56PM EDT210.000.140.100.17-0.34-70.83%6751,108102.73%
COIN240726P002125002024-07-22 3:42PM EDT212.500.150.100.22-0.42-73.68%208270100.59%
COIN240726P002150002024-07-22 3:25PM EDT215.000.140.090.25-0.53-79.10%7041,23496.78%
COIN240726P002175002024-07-22 3:54PM EDT217.500.150.100.20-0.62-80.52%12761490.43%
COIN240726P002200002024-07-22 3:55PM EDT220.000.250.190.30-0.69-73.40%1,8891,97492.77%
COIN240726P002225002024-07-22 3:59PM EDT222.500.260.230.32-0.95-78.51%47759989.75%
COIN240726P002250002024-07-22 3:58PM EDT225.000.330.280.34-1.05-76.09%1,4111,44786.72%
COIN240726P002275002024-07-22 3:56PM EDT227.500.370.300.43-1.35-78.49%77343384.38%
COIN240726P002300002024-07-22 3:56PM EDT230.000.450.400.50-1.56-77.61%2,3921,03182.72%
COIN240726P002325002024-07-22 3:59PM EDT232.500.530.530.62-1.89-78.10%86339281.79%
COIN240726P002350002024-07-22 3:59PM EDT235.000.700.650.75-2.21-75.95%1,57177480.03%
COIN240726P002375002024-07-22 3:57PM EDT237.500.910.831.26-2.74-75.07%78840582.62%
COIN240726P002400002024-07-22 3:58PM EDT240.001.191.121.20-3.06-72.00%2,9231,14679.05%
COIN240726P002425002024-07-22 3:59PM EDT242.501.481.421.93-3.57-70.69%43039581.96%
COIN240726P002450002024-07-22 3:59PM EDT245.001.901.752.06-3.90-67.24%2,4871,62878.96%
COIN240726P002475002024-07-22 3:57PM EDT247.502.452.292.48-4.33-63.86%89940078.78%
COIN240726P002500002024-07-22 3:59PM EDT250.003.002.803.10-5.00-62.50%4,26083578.61%
COIN240726P002525002024-07-22 3:59PM EDT252.503.803.704.40-5.40-58.70%91828483.25%
COIN240726P002550002024-07-22 3:59PM EDT255.004.554.504.80-5.76-55.87%2,37747881.15%
COIN240726P002575002024-07-22 3:56PM EDT257.505.405.056.25-6.19-53.41%92619782.13%
COIN240726P002600002024-07-22 4:00PM EDT260.006.256.256.75-6.82-52.18%1,9701,24780.62%
COIN240726P002625002024-07-22 3:59PM EDT262.507.807.057.90-6.25-44.48%1,0589979.32%
COIN240726P002650002024-07-22 3:59PM EDT265.008.988.009.50-7.00-43.80%1,01975079.74%
COIN240726P002675002024-07-22 3:47PM EDT267.5010.009.9511.00-7.25-42.03%1227383.22%
COIN240726P002700002024-07-22 3:51PM EDT270.0011.6711.3013.10-7.03-37.59%1459485.77%
COIN240726P002725002024-07-22 3:07PM EDT272.5014.0011.6014.40-6.90-33.01%4812478.80%
COIN240726P002750002024-07-22 3:56PM EDT275.0014.9313.7016.30-7.21-32.57%621982.08%
COIN240726P002775002024-07-22 3:54PM EDT277.5016.8015.7017.90-10.30-38.01%108282.62%
COIN240726P002800002024-07-22 3:22PM EDT280.0018.5918.1019.45-8.50-31.38%1,3641,11084.16%
COIN240726P002825002024-07-19 12:58PM EDT282.5031.3518.9022.300.00-1583.23%
COIN240726P002850002024-07-22 3:55PM EDT285.0023.0021.2524.40-7.31-24.12%1191786.13%
COIN240726P002900002024-07-22 3:59PM EDT290.0026.7525.7027.95-8.15-23.35%6584.23%
COIN240726P002950002024-07-19 3:54PM EDT295.0038.0030.0532.850.00-22288.45%
COIN240726P003000002024-07-22 3:31PM EDT300.0035.7034.8036.70-8.48-19.19%501183.98%
COIN240726P003050002024-07-15 10:07AM EDT305.0067.5138.8542.050.00-18084.28%
COIN240726P003400002024-06-13 3:15PM EDT340.0098.06121.00123.400.00-10641.96%