Singapore markets open in 3 hours 13 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,838.52 -1,559.75 (-2.25%) CMC Crypto 200
1,458.96 -43.70 (-2.91%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00115000 | 2024-05-07 12:30PM EDT | 2024-05-31 | 105.78 | 102.25 | 106.00 | 0.00 | - | 1 | 4 | 190.63% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 2024-06-07 | 108.11 | 102.45 | 106.25 | 0.00 | - | - | 2 | 156.93% |
| COIN240621C00115000 | 2024-05-20 11:04AM EDT | 2024-06-21 | 93.25 | 102.80 | 106.55 | 0.00 | - | 1 | 541 | 125.10% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 86.70 | 89.80 | 0.00 | - | 1 | 7 | 0.00% |
| COIN240920C00115000 | 2024-05-08 10:08AM EDT | 2024-09-20 | 101.59 | 106.40 | 110.10 | 0.00 | - | 2 | 106 | 91.53% |
| COIN241018C00115000 | 2024-05-20 2:47PM EDT | 2024-10-18 | 109.00 | 107.25 | 110.50 | 0.00 | - | 1 | 2 | 85.75% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 101.50 | 109.25 | 112.30 | 0.00 | - | 1 | 1 | 87.06% |
| COIN241220C00115000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 98.00 | 111.70 | 114.25 | 0.00 | - | 2 | 5 | 87.55% |
| COIN250117C00115000 | 2024-05-20 2:42PM EDT | 2025-01-17 | 115.00 | 113.30 | 116.50 | 0.00 | - | 16 | 271 | 88.42% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 118.00 | 120.45 | 0.00 | - | 1 | 50 | 90.17% |
| COIN250620C00115000 | 2024-05-20 9:55AM EDT | 2025-06-20 | 114.65 | 122.00 | 124.40 | 0.00 | - | 3 | 82 | 87.82% |
| COIN251219C00115000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 129.50 | 130.60 | 133.15 | 0.00 | - | 22 | 73 | 87.85% |
| COIN260116C00115000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 131.85 | 131.50 | 133.90 | 0.00 | - | 2 | 13 | 87.19% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 130.85 | 133.90 | 0.00 | - | 1 | 6 | 79.19% |
| COIN261218C00115000 | 2024-05-21 12:48PM EDT | 2026-12-18 | 150.05 | 141.50 | 145.80 | 0.00 | - | 3 | 13 | 84.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00115000 | 2024-05-22 10:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 95 | 296 | 293.75% |
| COIN240531P00115000 | 2024-05-14 2:10PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.63 | 0.00 | - | 5 | 8 | 195.51% |
| COIN240607P00115000 | 2024-05-20 9:47AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.79 | 0.00 | - | 3 | 9 | 151.76% |
| COIN240614P00115000 | 2024-05-14 1:57PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.87 | 0.00 | - | 5 | 9 | 128.42% |
| COIN240621P00115000 | 2024-05-23 2:46PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.19 | -0.08 | -44.44% | 29 | 1,017 | 94.53% |
| COIN240719P00115000 | 2024-05-21 12:15PM EDT | 2024-07-19 | 0.50 | 0.15 | 0.64 | 0.00 | - | 1 | 60 | 79.69% |
| COIN240920P00115000 | 2024-05-22 10:11AM EDT | 2024-09-20 | 2.05 | 1.32 | 2.34 | +0.05 | +2.50% | 1 | 421 | 73.35% |
| COIN241018P00115000 | 2024-05-22 1:01PM EDT | 2024-10-18 | 2.65 | 2.80 | 3.05 | 0.00 | - | 1 | 86 | 73.93% |
| COIN241115P00115000 | 2024-05-23 11:24AM EDT | 2024-11-15 | 3.90 | 4.20 | 4.40 | +0.25 | +6.85% | 1 | 21 | 75.25% |
| COIN241220P00115000 | 2024-05-16 3:10PM EDT | 2024-12-20 | 7.20 | 5.55 | 5.75 | 0.00 | - | 16 | 82 | 74.58% |
| COIN250117P00115000 | 2024-05-22 11:15AM EDT | 2025-01-17 | 6.36 | 6.65 | 6.85 | 0.00 | - | 2 | 757 | 74.19% |
| COIN250221P00115000 | 2024-05-09 10:02AM EDT | 2025-02-21 | 8.55 | 8.30 | 9.65 | 0.00 | - | 1 | 20 | 76.46% |
| COIN250321P00115000 | 2024-05-23 11:37AM EDT | 2025-03-21 | 9.05 | 9.20 | 10.20 | -0.16 | -1.74% | 4 | 106 | 74.95% |
| COIN250620P00115000 | 2024-05-14 12:04PM EDT | 2025-06-20 | 14.00 | 12.65 | 14.20 | 0.00 | - | 3 | 205 | 74.67% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 19.45 | 21.85 | 0.00 | - | 25 | 111 | 74.99% |
| COIN260116P00115000 | 2024-05-16 1:17PM EDT | 2026-01-16 | 21.25 | 19.70 | 21.35 | 0.00 | - | 1 | 98 | 73.02% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 67.58% |
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 2026-09-18 | 28.25 | 24.10 | 26.75 | 0.00 | - | 1 | 3 | 68.69% |
| COIN261218P00115000 | 2024-05-06 10:22AM EDT | 2026-12-18 | 26.87 | 25.00 | 28.90 | 0.00 | - | 2 | 24 | 67.36% |
© 2024 Yahoo. All rights reserved.