Singapore markets open in 3 hours 50 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
68,092.59 -1,193.29 (-1.72%) 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:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00160000 | 2024-05-22 1:45PM EDT | 2024-05-24 | 72.20 | 57.80 | 60.95 | 0.00 | - | 1 | 14 | 239.65% |
| COIN240531C00160000 | 2024-05-14 11:49AM EDT | 2024-05-31 | 47.00 | 57.50 | 61.05 | 0.00 | - | 1 | 23 | 108.64% |
| COIN240607C00160000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 65.15 | 57.75 | 61.50 | 0.00 | - | 5 | 4 | 91.50% |
| COIN240614C00160000 | 2024-05-16 3:25PM EDT | 2024-06-14 | 44.29 | 58.25 | 61.80 | 0.00 | - | 1 | 2 | 83.57% |
| COIN240621C00160000 | 2024-05-22 1:27PM EDT | 2024-06-21 | 74.40 | 58.80 | 62.65 | 0.00 | - | 3 | 2,297 | 82.06% |
| COIN240628C00160000 | 2024-05-23 11:49AM EDT | 2024-06-28 | 68.10 | 59.35 | 63.10 | +23.15 | +51.50% | 6 | 0 | 78.75% |
| COIN240719C00160000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 54.26 | 62.10 | 65.60 | 0.00 | - | 11 | 193 | 79.38% |
| COIN240920C00160000 | 2024-05-17 10:56AM EDT | 2024-09-20 | 60.64 | 71.30 | 72.40 | 0.00 | - | 10 | 253 | 81.31% |
| COIN241018C00160000 | 2024-05-20 11:31AM EDT | 2024-10-18 | 66.60 | 73.85 | 76.85 | 0.00 | - | 3 | 11 | 82.51% |
| COIN241115C00160000 | 2024-05-20 9:34AM EDT | 2024-11-15 | 70.55 | 78.15 | 80.00 | 0.00 | - | 1 | 5 | 84.43% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00160000 | 2024-05-17 11:18AM EDT | 2025-01-17 | 84.80 | 83.45 | 86.00 | +9.16 | +12.11% | 3 | 814 | 83.60% |
| COIN250221C00160000 | 2024-05-20 1:02PM EDT | 2025-02-21 | 83.60 | 86.50 | 90.00 | 0.00 | - | 1 | 2 | 84.49% |
| COIN250321C00160000 | 2024-05-23 2:13PM EDT | 2025-03-21 | 92.68 | 88.15 | 91.75 | -2.67 | -2.80% | 1 | 382 | 83.42% |
| COIN250620C00160000 | 2024-05-13 3:35PM EDT | 2025-06-20 | 82.05 | 96.45 | 98.90 | 0.00 | - | 1 | 102 | 84.81% |
| COIN251219C00160000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 111.15 | 107.70 | 110.25 | 0.00 | - | 1 | 368 | 84.43% |
| COIN260116C00160000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 121.00 | 109.15 | 112.20 | 0.00 | - | 25 | 175 | 84.58% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 104.20 | 107.05 | 0.00 | - | 2 | 21 | 71.54% |
| COIN260918C00160000 | 2024-05-02 3:48PM EDT | 2026-09-18 | 133.05 | 119.00 | 122.90 | 0.00 | - | 2 | 1 | 82.45% |
| COIN261218C00160000 | 2024-05-10 10:27AM EDT | 2026-12-18 | 114.10 | 122.50 | 126.50 | 0.00 | - | 1 | 6 | 82.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00160000 | 2024-05-23 3:36PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 87 | 752 | 164.06% |
| COIN240531P00160000 | 2024-05-23 2:49PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.14 | 0.00 | - | 52 | 715 | 86.33% |
| COIN240607P00160000 | 2024-05-23 2:00PM EDT | 2024-06-07 | 0.19 | 0.15 | 0.44 | -0.05 | -20.83% | 54 | 330 | 76.90% |
| COIN240614P00160000 | 2024-05-23 2:58PM EDT | 2024-06-14 | 0.53 | 0.44 | 0.58 | -0.07 | -11.67% | 8 | 89 | 70.56% |
| COIN240621P00160000 | 2024-05-23 3:53PM EDT | 2024-06-21 | 0.83 | 0.67 | 0.97 | +0.18 | +27.69% | 120 | 1,846 | 67.82% |
| COIN240628P00160000 | 2024-05-23 2:19PM EDT | 2024-06-28 | 1.35 | 1.02 | 1.55 | +0.38 | +39.18% | 14 | 125 | 67.41% |
| COIN240719P00160000 | 2024-05-23 3:48PM EDT | 2024-07-19 | 2.94 | 3.00 | 3.20 | +0.37 | +14.40% | 40 | 1,277 | 68.03% |
| COIN240816P00160000 | 2024-05-23 1:30PM EDT | 2024-08-16 | 5.60 | 5.45 | 6.80 | +0.25 | +4.67% | 30 | 14 | 70.20% |
| COIN240920P00160000 | 2024-05-23 11:25AM EDT | 2024-09-20 | 9.00 | 9.90 | 10.15 | +0.30 | +3.45% | 3 | 622 | 72.24% |
| COIN241018P00160000 | 2024-05-23 2:09PM EDT | 2024-10-18 | 12.16 | 12.40 | 12.70 | -0.06 | -0.49% | 5 | 603 | 72.10% |
| COIN241115P00160000 | 2024-05-22 3:25PM EDT | 2024-11-15 | 14.00 | 15.40 | 15.75 | 0.00 | - | 3 | 517 | 73.54% |
| COIN241220P00160000 | 2024-05-21 1:36PM EDT | 2024-12-20 | 17.40 | 18.10 | 18.45 | 0.00 | - | 158 | 202 | 73.03% |
| COIN250117P00160000 | 2024-05-23 3:00PM EDT | 2025-01-17 | 19.75 | 19.95 | 20.30 | +1.45 | +7.92% | 61 | 384 | 72.34% |
| COIN250221P00160000 | 2024-05-20 9:34AM EDT | 2025-02-21 | 24.60 | 21.65 | 23.40 | 0.00 | - | 10 | 20 | 72.02% |
| COIN250321P00160000 | 2024-05-21 1:08PM EDT | 2025-03-21 | 23.50 | 24.50 | 25.25 | 0.00 | - | 1 | 232 | 72.71% |
| COIN250620P00160000 | 2024-05-20 9:36AM EDT | 2025-06-20 | 31.75 | 29.45 | 31.35 | 0.00 | - | 1 | 101 | 72.13% |
| COIN251219P00160000 | 2024-05-06 12:15PM EDT | 2025-12-19 | 39.56 | 38.25 | 39.50 | 0.00 | - | 1 | 110 | 70.24% |
| COIN260116P00160000 | 2024-05-23 11:20AM EDT | 2026-01-16 | 38.58 | 39.25 | 40.20 | -0.42 | -1.08% | 2 | 256 | 69.64% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 43.90 | 45.65 | 0.00 | - | 1 | 13 | 69.32% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 46.90 | 49.25 | 0.00 | - | - | 1 | 67.43% |
| COIN261218P00160000 | 2024-05-21 2:40PM EDT | 2026-12-18 | 47.38 | 47.40 | 50.25 | 0.00 | - | 2 | 40 | 64.83% |
© 2024 Yahoo. All rights reserved.