Singapore markets open in 1 hour 41 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
67,559.86 -1,480.05 (-2.14%) CMC Crypto 200
1,468.59 -34.07 (-2.27%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00130000 | 2024-05-23 2:02PM EDT | 2024-05-24 | 92.38 | 87.15 | 90.85 | -2.92 | -3.06% | 1 | 3 | 306.25% |
| COIN240531C00130000 | 2024-05-21 9:51AM EDT | 2024-05-31 | 95.40 | 86.90 | 91.00 | 0.00 | - | 1 | 3 | 136.72% |
| COIN240607C00130000 | 2024-05-17 11:03AM EDT | 2024-06-07 | 75.45 | 87.50 | 91.30 | 0.00 | - | 2 | 1 | 132.32% |
| COIN240621C00130000 | 2024-05-23 2:50PM EDT | 2024-06-21 | 91.41 | 87.90 | 91.75 | -8.94 | -8.91% | 9 | 601 | 107.47% |
| COIN240628C00130000 | 2024-05-23 2:02PM EDT | 2024-06-28 | 93.33 | 88.15 | 91.80 | +17.10 | +22.43% | 1 | 3 | 99.61% |
| COIN240719C00130000 | 2024-05-07 2:17PM EDT | 2024-07-19 | 88.88 | 89.05 | 92.65 | 0.00 | - | 1 | 5 | 90.36% |
| COIN240816C00130000 | 2024-05-17 12:06PM EDT | 2024-08-16 | 84.55 | 91.20 | 94.70 | 0.00 | - | 1 | 1 | 89.71% |
| COIN240920C00130000 | 2024-05-23 11:16AM EDT | 2024-09-20 | 100.55 | 93.05 | 96.05 | +4.35 | +4.52% | 1 | 100 | 83.72% |
| COIN241018C00130000 | 2024-05-17 2:12PM EDT | 2024-10-18 | 86.25 | 95.00 | 98.30 | 0.00 | - | 9 | 9 | 83.96% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 113.90 | 97.25 | 100.50 | 0.00 | - | 2 | 4 | 84.62% |
| COIN241220C00130000 | 2024-05-02 1:51PM EDT | 2024-12-20 | 110.93 | 101.45 | 103.55 | 0.00 | - | 1 | 4 | 87.79% |
| COIN250117C00130000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 104.57 | 102.80 | 105.15 | +3.99 | +3.97% | 1 | 415 | 86.34% |
| COIN250221C00130000 | 2024-05-20 1:02PM EDT | 2025-02-21 | 102.00 | 104.60 | 107.25 | 0.00 | - | 1 | 7 | 85.28% |
| COIN250321C00130000 | 2024-05-23 3:32PM EDT | 2025-03-21 | 109.23 | 107.65 | 109.10 | -13.28 | -10.84% | 6 | 339 | 86.67% |
| COIN250620C00130000 | 2024-05-17 12:47PM EDT | 2025-06-20 | 104.60 | 112.70 | 114.90 | 0.00 | - | 1 | 74 | 86.28% |
| COIN251219C00130000 | 2024-05-15 10:22AM EDT | 2025-12-19 | 114.75 | 122.55 | 124.70 | 0.00 | - | 2 | 54 | 86.47% |
| COIN260116C00130000 | 2024-05-08 10:22AM EDT | 2026-01-16 | 120.51 | 123.50 | 125.55 | 0.00 | - | 10 | 118 | 85.79% |
| COIN260515C00130000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 136.76 | 127.20 | 131.10 | 0.00 | - | 1 | 75 | 84.79% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 2026-09-18 | 159.49 | 116.60 | 119.65 | 0.00 | - | 1 | 1 | 64.26% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 2026-12-18 | 146.15 | 135.00 | 138.90 | 0.00 | - | 1 | 9 | 83.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00130000 | 2024-05-22 9:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 232 | 285.94% |
| COIN240531P00130000 | 2024-05-22 2:01PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 255 | 118.75% |
| COIN240607P00130000 | 2024-05-20 2:33PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.21 | 0.00 | - | 9 | 526 | 105.47% |
| COIN240614P00130000 | 2024-05-15 10:22AM EDT | 2024-06-14 | 0.25 | 0.04 | 0.62 | 0.00 | - | 100 | 102 | 101.86% |
| COIN240621P00130000 | 2024-05-23 2:08PM EDT | 2024-06-21 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 1 | 1,328 | 79.79% |
| COIN240719P00130000 | 2024-05-23 11:57AM EDT | 2024-07-19 | 0.70 | 0.58 | 0.80 | +0.10 | +16.67% | 4 | 333 | 72.56% |
| COIN240816P00130000 | 2024-05-23 3:22PM EDT | 2024-08-16 | 1.86 | 1.59 | 2.08 | +0.22 | +13.41% | 17 | 7 | 72.83% |
| COIN240920P00130000 | 2024-05-23 3:37PM EDT | 2024-09-20 | 3.50 | 3.55 | 3.75 | +0.27 | +8.36% | 11 | 275 | 73.22% |
| COIN241018P00130000 | 2024-05-21 10:19AM EDT | 2024-10-18 | 5.15 | 5.00 | 5.20 | 0.00 | - | 1 | 23 | 72.88% |
| COIN241115P00130000 | 2024-05-23 12:05PM EDT | 2024-11-15 | 6.42 | 6.95 | 7.65 | +0.32 | +5.25% | 3 | 107 | 75.30% |
| COIN241220P00130000 | 2024-05-22 1:26PM EDT | 2024-12-20 | 7.90 | 8.80 | 8.95 | 0.00 | - | 3 | 25 | 73.85% |
| COIN250117P00130000 | 2024-05-23 10:41AM EDT | 2025-01-17 | 10.18 | 9.85 | 10.35 | +0.73 | +7.72% | 22 | 767 | 72.93% |
| COIN250221P00130000 | 2024-05-23 11:14AM EDT | 2025-02-21 | 11.90 | 12.15 | 12.70 | -0.20 | -1.65% | 1 | 69 | 74.09% |
| COIN250321P00130000 | 2024-05-23 11:05AM EDT | 2025-03-21 | 13.30 | 13.55 | 14.45 | +0.33 | +2.54% | 1 | 708 | 74.29% |
| COIN250620P00130000 | 2024-05-21 3:22PM EDT | 2025-06-20 | 16.80 | 17.45 | 19.15 | 0.00 | - | 2 | 383 | 73.68% |
| COIN251219P00130000 | 2024-05-22 2:14PM EDT | 2025-12-19 | 23.96 | 24.70 | 25.85 | 0.00 | - | 1 | 96 | 71.90% |
| COIN260116P00130000 | 2024-04-19 9:58AM EDT | 2026-01-16 | 27.77 | 26.05 | 27.00 | 0.00 | - | 10 | 120 | 72.10% |
| COIN260515P00130000 | 2024-05-21 9:32AM EDT | 2026-05-15 | 27.55 | 27.90 | 30.20 | 0.00 | - | 8 | 16 | 69.37% |
| COIN260918P00130000 | 2024-05-22 11:38AM EDT | 2026-09-18 | 30.80 | 30.30 | 33.85 | 0.00 | - | 2 | 2 | 67.85% |
| COIN261218P00130000 | 2024-05-07 10:55AM EDT | 2026-12-18 | 33.20 | 32.25 | 35.05 | -1.39 | -4.02% | 6 | 34 | 66.37% |
© 2024 Yahoo. All rights reserved.