New Zealand markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.92-9.53 (-4.53%)
At close: 04:00PM EDT
200.46 -0.46 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240517C001350002024-05-10 1:57PM EDT2024-05-1767.9664.9568.00-25.33-27.15%312174.51%
COIN240524C001350002024-05-10 2:44PM EDT2024-05-2467.5064.9068.25-19.40-22.32%15122.31%
COIN240531C001350002024-05-09 12:58PM EDT2024-05-3178.2665.1568.850.00-25109.20%
COIN240614C001350002024-05-06 2:19PM EDT2024-06-1492.8465.7569.450.00-2392.72%
COIN240621C001350002024-05-10 3:18PM EDT2024-06-2169.0066.2569.50-8.12-10.53%230687.71%
COIN240719C001350002024-05-03 3:42PM EDT2024-07-1993.1068.2571.250.00-22381.74%
COIN240920C001350002024-04-16 12:02PM EDT2024-09-2086.4374.7576.850.00-14983.42%
COIN241018C001350002024-04-29 3:45PM EDT2024-10-1897.0076.0578.250.00-1580.08%
COIN241115C001350002024-04-30 9:34AM EDT2024-11-1595.5079.3581.800.00-1283.57%
COIN241220C001350002024-05-09 12:30PM EDT2024-12-2093.7381.7584.500.00-2383.12%
COIN250117C001350002024-05-07 10:23AM EDT2025-01-17103.2583.7586.200.00-119682.63%
COIN250221C001350002024-04-24 9:46AM EDT2025-02-21121.4585.7588.100.00-31181.59%
COIN250321C001350002024-05-06 10:01AM EDT2025-03-21119.2788.1589.950.00-17982.18%
COIN250620C001350002024-05-02 12:20PM EDT2025-06-20115.9592.7596.350.00-64782.10%
COIN251219C001350002024-04-23 11:15AM EDT2025-12-19139.10102.65106.550.00-16382.95%
COIN260116C001350002024-05-08 1:23PM EDT2026-01-16118.33104.25107.650.00-18383.00%
COIN260515C001350002024-05-01 11:43AM EDT2026-05-15116.78109.60112.450.00-111382.76%
COIN261218C001350002024-05-08 9:34AM EDT2026-12-18125.00117.20120.350.00-1182.05%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COIN240517P001350002024-05-10 2:12PM EDT2024-05-170.080.060.09+0.03+60.00%26555129.30%
COIN240524P001350002024-05-10 1:47PM EDT2024-05-240.120.120.20-0.13-52.00%576997.07%
COIN240531P001350002024-05-08 3:30PM EDT2024-05-310.180.100.350.00-232482.23%
COIN240607P001350002024-05-10 12:49PM EDT2024-06-070.500.210.45+0.30+150.00%10116175.20%
COIN240614P001350002024-05-10 11:22AM EDT2024-06-140.820.251.85+0.36+78.26%1283.25%
COIN240621P001350002024-05-10 3:43PM EDT2024-06-210.800.660.98+0.06+8.11%151872.00%
COIN240719P001350002024-05-10 12:46PM EDT2024-07-192.272.182.34+0.25+12.38%28470.23%
COIN240920P001350002024-05-10 3:47PM EDT2024-09-206.156.407.00+0.21+3.54%232071.51%
COIN241018P001350002024-05-10 11:29AM EDT2024-10-188.028.158.75-0.63-7.28%324271.05%
COIN241115P001350002024-05-10 11:11AM EDT2024-11-1510.1710.2011.00+0.72+7.62%23572.05%
COIN241220P001350002024-05-08 11:28AM EDT2024-12-2011.9012.1013.050.00-203271.41%
COIN250117P001350002024-05-10 2:58PM EDT2025-01-1713.6213.5514.30-0.33-2.37%330170.59%
COIN250321P001350002024-05-10 3:07PM EDT2025-03-2117.2016.9517.50+0.35+2.08%1362070.11%
COIN250620P001350002024-05-10 3:41PM EDT2025-06-2021.4021.3522.30+2.35+12.34%2017170.06%
COIN251219P001350002024-04-18 2:25PM EDT2025-12-1930.4328.5529.100.00-11268.50%
COIN260116P001350002024-04-12 11:32AM EDT2026-01-1625.5529.3530.500.00-110368.50%
COIN260515P001350002024-03-26 10:30AM EDT2026-05-1527.4732.1034.850.00-53867.36%
COIN261218P001350002024-05-10 10:17AM EDT2026-12-1837.7037.0538.65+0.36+0.96%71764.24%