Singapore markets open in 4 hours 7 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
67,617.21 -1,842.84 (-2.65%) CMC Crypto 200
1,459.47 -43.19 (-2.88%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00175000 | 2024-05-20 1:08PM EDT | 2024-05-24 | 38.90 | 42.30 | 45.95 | 0.00 | - | 2 | 26 | 160.16% |
| COIN240531C00175000 | 2024-05-17 11:02AM EDT | 2024-05-31 | 33.23 | 42.45 | 46.20 | 0.00 | - | 5 | 44 | 83.59% |
| COIN240607C00175000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 35.00 | 43.35 | 46.95 | 0.00 | - | 1 | 71 | 78.61% |
| COIN240614C00175000 | 2024-05-23 9:56AM EDT | 2024-06-14 | 48.70 | 44.25 | 47.80 | -4.53 | -8.51% | 7 | 100 | 75.54% |
| COIN240621C00175000 | 2024-05-22 1:40PM EDT | 2024-06-21 | 59.20 | 44.50 | 47.85 | 0.00 | - | 1 | 490 | 67.46% |
| COIN240628C00175000 | 2024-05-21 11:56AM EDT | 2024-06-28 | 51.73 | 47.30 | 48.95 | 0.00 | - | 5 | 6 | 74.34% |
| COIN240719C00175000 | 2024-05-22 10:09AM EDT | 2024-07-19 | 57.00 | 51.15 | 52.80 | 0.00 | - | 2 | 215 | 76.97% |
| COIN240920C00175000 | 2024-05-22 10:12AM EDT | 2024-09-20 | 67.73 | 60.50 | 63.40 | -0.48 | -0.70% | 1 | 236 | 80.24% |
| COIN241018C00175000 | 2024-05-22 2:50PM EDT | 2024-10-18 | 73.50 | 65.20 | 66.55 | 0.00 | - | 5 | 41 | 81.31% |
| COIN241115C00175000 | 2024-05-15 11:27AM EDT | 2024-11-15 | 64.50 | 68.75 | 71.35 | 0.00 | - | 8 | 7 | 83.26% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 72.35 | 74.20 | 0.00 | - | 2 | 21 | 82.15% |
| COIN250117C00175000 | 2024-05-22 11:56AM EDT | 2025-01-17 | 90.00 | 75.95 | 76.90 | 0.00 | - | 2 | 507 | 82.78% |
| COIN250221C00175000 | 2024-05-10 11:03AM EDT | 2025-02-21 | 69.20 | 78.85 | 80.70 | 0.00 | - | 1 | 10 | 82.86% |
| COIN250321C00175000 | 2024-05-13 11:21AM EDT | 2025-03-21 | 69.36 | 80.60 | 83.20 | 0.00 | - | 1 | 93 | 82.29% |
| COIN250620C00175000 | 2024-05-22 12:21PM EDT | 2025-06-20 | 106.50 | 89.05 | 90.85 | 0.00 | - | 1 | 27 | 83.35% |
| COIN251219C00175000 | 2024-05-15 2:56PM EDT | 2025-12-19 | 99.64 | 101.50 | 103.85 | 0.00 | - | 1 | 28 | 83.90% |
| COIN260116C00175000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 112.50 | 103.00 | 105.00 | 0.00 | - | 2 | 188 | 83.49% |
| COIN260515C00175000 | 2024-05-01 9:37AM EDT | 2026-05-15 | 101.54 | 107.65 | 111.25 | 0.00 | - | 1 | 78 | 82.22% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 85.44% |
| COIN261218C00175000 | 2024-05-14 3:35PM EDT | 2026-12-18 | 105.03 | 117.00 | 121.00 | 0.00 | - | 2 | 11 | 81.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00175000 | 2024-05-23 3:51PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.10 | 0.00 | - | 180 | 1,122 | 130.08% |
| COIN240531P00175000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.37 | -0.01 | -7.14% | 101 | 1,450 | 74.02% |
| COIN240607P00175000 | 2024-05-23 3:52PM EDT | 2024-06-07 | 0.60 | 0.36 | 0.76 | +0.15 | +33.33% | 27 | 246 | 65.04% |
| COIN240614P00175000 | 2024-05-23 2:24PM EDT | 2024-06-14 | 1.46 | 1.19 | 1.70 | +0.31 | +26.96% | 7 | 150 | 67.53% |
| COIN240621P00175000 | 2024-05-23 3:40PM EDT | 2024-06-21 | 2.00 | 2.01 | 2.50 | +0.26 | +14.94% | 208 | 1,888 | 66.94% |
| COIN240628P00175000 | 2024-05-23 2:07PM EDT | 2024-06-28 | 3.14 | 2.93 | 3.35 | +0.17 | +5.72% | 51 | 82 | 66.88% |
| COIN240719P00175000 | 2024-05-23 3:51PM EDT | 2024-07-19 | 5.65 | 5.90 | 6.20 | +0.69 | +13.91% | 126 | 635 | 67.93% |
| COIN240816P00175000 | 2024-05-23 3:11PM EDT | 2024-08-16 | 10.44 | 10.60 | 11.80 | +1.04 | +11.06% | 17 | 239 | 73.59% |
| COIN240920P00175000 | 2024-05-23 3:43PM EDT | 2024-09-20 | 14.60 | 14.65 | 15.15 | +1.45 | +11.03% | 54 | 400 | 71.97% |
| COIN241018P00175000 | 2024-05-22 2:12PM EDT | 2024-10-18 | 16.05 | 17.40 | 18.20 | 0.00 | - | 10 | 86 | 71.65% |
| COIN241115P00175000 | 2024-05-22 2:18PM EDT | 2024-11-15 | 20.05 | 21.30 | 21.70 | 0.00 | - | 5 | 38 | 73.54% |
| COIN241220P00175000 | 2024-05-22 3:55PM EDT | 2024-12-20 | 23.25 | 24.30 | 25.30 | +1.08 | +4.87% | 5 | 197 | 73.47% |
| COIN250117P00175000 | 2024-05-22 11:54AM EDT | 2025-01-17 | 26.40 | 26.25 | 26.70 | +2.70 | +11.39% | 12 | 585 | 72.03% |
| COIN250221P00175000 | 2024-05-16 10:23AM EDT | 2025-02-21 | 30.85 | 29.15 | 30.00 | 0.00 | - | 50 | 64 | 72.42% |
| COIN250321P00175000 | 2024-05-08 9:43AM EDT | 2025-03-21 | 34.50 | 31.20 | 31.85 | 0.00 | - | 312 | 735 | 72.06% |
| COIN250620P00175000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 39.80 | 36.10 | 39.05 | 0.00 | - | 362 | 320 | 71.54% |
| COIN251219P00175000 | 2024-05-22 11:45AM EDT | 2025-12-19 | 44.00 | 45.90 | 47.35 | 0.00 | - | 1 | 40 | 69.58% |
| COIN260116P00175000 | 2024-05-17 12:12PM EDT | 2026-01-16 | 48.24 | 46.85 | 48.05 | 0.00 | - | 1 | 82 | 68.89% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 52.00 | 54.00 | 0.00 | - | 2 | 19 | 68.76% |
| COIN261218P00175000 | 2024-05-21 10:27AM EDT | 2026-12-18 | 56.55 | 54.90 | 58.90 | 0.00 | - | 2 | 3 | 63.92% |
© 2024 Yahoo. All rights reserved.