Singapore markets open in 2 hours 4 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
67,646.88 -1,431.17 (-2.07%) CMC Crypto 200
1,467.45 -35.21 (-2.34%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00200000 | 2024-05-23 2:10PM EDT | 2024-05-24 | 19.03 | 17.75 | 20.25 | -11.22 | -37.09% | 60 | 599 | 66.80% |
| COIN240531C00200000 | 2024-05-23 3:48PM EDT | 2024-05-31 | 22.10 | 20.50 | 21.75 | -10.60 | -32.42% | 37 | 337 | 65.60% |
| COIN240607C00200000 | 2024-05-22 2:03PM EDT | 2024-06-07 | 30.75 | 22.45 | 25.15 | -2.00 | -6.11% | 2 | 167 | 69.30% |
| COIN240614C00200000 | 2024-05-23 3:59PM EDT | 2024-06-14 | 26.22 | 25.40 | 27.60 | -10.83 | -29.23% | 17 | 160 | 72.86% |
| COIN240621C00200000 | 2024-05-23 3:08PM EDT | 2024-06-21 | 30.11 | 27.35 | 29.25 | -7.40 | -19.73% | 216 | 3,729 | 72.20% |
| COIN240628C00200000 | 2024-05-23 1:34PM EDT | 2024-06-28 | 31.40 | 28.80 | 30.60 | -7.60 | -19.49% | 4 | 54 | 70.80% |
| COIN240719C00200000 | 2024-05-23 3:48PM EDT | 2024-07-19 | 36.20 | 34.45 | 36.55 | -8.15 | -18.38% | 36 | 886 | 75.22% |
| COIN240816C00200000 | 2024-05-23 2:07PM EDT | 2024-08-16 | 44.00 | 41.85 | 43.65 | -4.95 | -10.11% | 6 | 125 | 80.58% |
| COIN240920C00200000 | 2024-05-23 3:00PM EDT | 2024-09-20 | 49.70 | 48.00 | 49.35 | -10.57 | -17.54% | 22 | 629 | 80.83% |
| COIN241018C00200000 | 2024-05-23 1:56PM EDT | 2024-10-18 | 55.60 | 51.45 | 53.60 | -6.50 | -10.47% | 1 | 150 | 80.40% |
| COIN241115C00200000 | 2024-05-23 2:48PM EDT | 2024-11-15 | 57.83 | 56.65 | 58.80 | -11.67 | -16.79% | 6 | 264 | 83.18% |
| COIN241220C00200000 | 2024-05-22 12:22PM EDT | 2024-12-20 | 76.86 | 60.75 | 63.00 | 0.00 | - | 1 | 244 | 82.91% |
| COIN250117C00200000 | 2024-05-23 3:59PM EDT | 2025-01-17 | 64.35 | 62.90 | 65.85 | -8.75 | -11.97% | 58 | 2,260 | 81.86% |
| COIN250221C00200000 | 2024-05-23 10:43AM EDT | 2025-02-21 | 71.61 | 67.45 | 69.15 | +11.01 | +18.17% | 1 | 24 | 82.27% |
| COIN250321C00200000 | 2024-05-23 3:58PM EDT | 2025-03-21 | 71.63 | 70.10 | 71.90 | -9.71 | -11.94% | 56 | 870 | 82.20% |
| COIN250620C00200000 | 2024-05-23 2:00PM EDT | 2025-06-20 | 81.60 | 77.20 | 80.25 | -4.20 | -4.90% | 16 | 637 | 81.79% |
| COIN251219C00200000 | 2024-05-23 9:52AM EDT | 2025-12-19 | 95.00 | 91.75 | 94.30 | -10.50 | -9.95% | 7 | 3,448 | 82.97% |
| COIN260116C00200000 | 2024-05-23 2:23PM EDT | 2026-01-16 | 95.35 | 93.45 | 95.60 | -12.65 | -11.71% | 17 | 389 | 82.64% |
| COIN260515C00200000 | 2024-05-22 12:11PM EDT | 2026-05-15 | 114.82 | 99.05 | 102.15 | 0.00 | - | 1 | 164 | 81.58% |
| COIN260918C00200000 | 2024-05-10 1:32PM EDT | 2026-09-18 | 92.85 | 105.00 | 108.85 | 0.00 | - | 1 | 11 | 81.23% |
| COIN261218C00200000 | 2024-05-22 2:19PM EDT | 2026-12-18 | 118.75 | 109.00 | 112.70 | 0.00 | - | 5 | 42 | 80.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00200000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.22 | +0.01 | +5.88% | 5,091 | 6,617 | 70.31% |
| COIN240531P00200000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 1.80 | 1.66 | 1.85 | +0.79 | +78.22% | 952 | 1,196 | 59.67% |
| COIN240607P00200000 | 2024-05-23 3:55PM EDT | 2024-06-07 | 4.40 | 3.85 | 4.55 | +1.40 | +46.67% | 173 | 424 | 64.08% |
| COIN240614P00200000 | 2024-05-23 3:51PM EDT | 2024-06-14 | 6.13 | 5.90 | 7.50 | +1.55 | +33.84% | 263 | 171 | 67.74% |
| COIN240621P00200000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 8.20 | 8.10 | 8.50 | +2.05 | +33.33% | 720 | 3,639 | 66.91% |
| COIN240628P00200000 | 2024-05-23 3:55PM EDT | 2024-06-28 | 10.26 | 9.55 | 10.40 | +2.47 | +31.71% | 925 | 225 | 67.25% |
| COIN240719P00200000 | 2024-05-23 3:26PM EDT | 2024-07-19 | 14.40 | 14.10 | 14.75 | +2.24 | +18.42% | 90 | 1,244 | 68.16% |
| COIN240816P00200000 | 2024-05-23 3:19PM EDT | 2024-08-16 | 20.10 | 19.65 | 21.65 | +1.95 | +10.74% | 16 | 101 | 72.21% |
| COIN240920P00200000 | 2024-05-23 3:04PM EDT | 2024-09-20 | 25.90 | 25.65 | 26.20 | +2.49 | +10.64% | 119 | 781 | 72.37% |
| COIN241018P00200000 | 2024-05-23 1:43PM EDT | 2024-10-18 | 27.50 | 28.80 | 30.00 | 0.00 | - | 12 | 630 | 72.04% |
| COIN241115P00200000 | 2024-05-23 11:33AM EDT | 2024-11-15 | 30.78 | 32.70 | 33.90 | -2.22 | -6.73% | 2 | 84 | 73.13% |
| COIN241220P00200000 | 2024-05-22 2:30PM EDT | 2024-12-20 | 33.80 | 36.15 | 37.65 | -1.12 | -3.21% | 1 | 218 | 72.77% |
| COIN250117P00200000 | 2024-05-23 2:37PM EDT | 2025-01-17 | 39.01 | 38.70 | 39.65 | +3.01 | +8.36% | 8 | 1,617 | 71.94% |
| COIN250221P00200000 | 2024-05-22 12:51PM EDT | 2025-02-21 | 38.44 | 40.80 | 42.90 | 0.00 | - | 14 | 136 | 71.11% |
| COIN250321P00200000 | 2024-05-22 3:20PM EDT | 2025-03-21 | 42.00 | 43.90 | 44.95 | +0.45 | +1.08% | 1 | 172 | 71.35% |
| COIN250620P00200000 | 2024-05-23 11:34AM EDT | 2025-06-20 | 48.38 | 50.00 | 51.00 | +0.56 | +1.17% | 3 | 194 | 70.07% |
| COIN251219P00200000 | 2024-05-21 10:32AM EDT | 2025-12-19 | 58.87 | 59.95 | 61.35 | 0.00 | - | 57 | 106 | 68.50% |
| COIN260116P00200000 | 2024-05-21 3:51PM EDT | 2026-01-16 | 59.74 | 60.25 | 62.15 | 0.00 | - | 13 | 82 | 67.46% |
| COIN260515P00200000 | 2024-05-15 9:44AM EDT | 2026-05-15 | 65.00 | 64.25 | 67.35 | 0.00 | - | 1 | 24 | 66.02% |
| COIN260918P00200000 | 2024-05-21 2:06PM EDT | 2026-09-18 | 67.07 | 67.45 | 71.30 | 0.00 | - | 1 | 11 | 64.09% |
| COIN261218P00200000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 70.00 | 70.10 | 73.20 | 0.00 | - | 8 | 18 | 62.84% |
© 2024 Yahoo. All rights reserved.