Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,326.62 +161.04 (+0.24%) CMC Crypto 200
1,375.45 -42.42 (-2.99%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00220000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 23.80 | 24.30 | 27.10 | -1.35 | -5.37% | 129 | 2,566 | 69.58% |
| COIN240628C00220000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 28.00 | 27.85 | 28.80 | -0.30 | -1.06% | 9 | 432 | 71.12% |
| COIN240705C00220000 | 2024-06-14 2:58PM EDT | 2024-07-05 | 27.10 | 29.10 | 30.85 | -10.45 | -27.83% | 1 | 115 | 67.27% |
| COIN240712C00220000 | 2024-06-14 10:15AM EDT | 2024-07-12 | 34.00 | 32.20 | 33.45 | +0.48 | +1.43% | 1 | 7 | 71.53% |
| COIN240719C00220000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 34.60 | 33.50 | 35.70 | -3.35 | -8.83% | 202 | 3,800 | 70.95% |
| COIN240726C00220000 | 2024-06-13 2:56PM EDT | 2024-07-26 | 36.25 | 35.50 | 37.85 | 0.00 | - | 2 | 30 | 72.11% |
| COIN240802C00220000 | 2024-06-13 2:46PM EDT | 2024-08-02 | 39.00 | 37.90 | 41.45 | -0.55 | -1.39% | 2 | 1 | 76.44% |
| COIN240816C00220000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 43.80 | 42.65 | 44.90 | -1.72 | -3.78% | 2 | 116 | 78.83% |
| COIN240920C00220000 | 2024-06-14 10:32AM EDT | 2024-09-20 | 50.00 | 50.45 | 53.00 | -1.00 | -1.96% | 1 | 1,075 | 80.69% |
| COIN241018C00220000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 54.50 | 55.30 | 56.75 | -11.37 | -17.26% | 11 | 972 | 79.45% |
| COIN241115C00220000 | 2024-06-12 3:40PM EDT | 2024-11-15 | 69.50 | 60.50 | 62.15 | 0.00 | - | 8 | 241 | 81.15% |
| COIN241220C00220000 | 2024-06-14 2:44PM EDT | 2024-12-20 | 63.00 | 65.75 | 67.70 | -10.50 | -14.29% | 3 | 509 | 81.81% |
| COIN250117C00220000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 69.18 | 69.00 | 70.60 | -0.61 | -0.87% | 13 | 455 | 80.92% |
| COIN250221C00220000 | 2024-06-10 3:32PM EDT | 2025-02-21 | 80.93 | 73.60 | 75.80 | 0.00 | - | 1 | 39 | 81.88% |
| COIN250321C00220000 | 2024-06-13 11:32AM EDT | 2025-03-21 | 78.60 | 76.55 | 79.50 | 0.00 | - | 4 | 105 | 82.09% |
| COIN250620C00220000 | 2024-06-14 2:11PM EDT | 2025-06-20 | 83.78 | 85.90 | 87.85 | -4.12 | -4.69% | 1 | 137 | 81.61% |
| COIN251219C00220000 | 2024-06-14 10:43AM EDT | 2025-12-19 | 102.61 | 101.95 | 104.95 | -9.39 | -8.38% | 1 | 55 | 83.12% |
| COIN260116C00220000 | 2024-06-06 1:00PM EDT | 2026-01-16 | 116.20 | 103.55 | 106.00 | 0.00 | - | 2 | 416 | 82.39% |
| COIN260515C00220000 | 2024-06-05 12:00PM EDT | 2026-05-15 | 114.85 | 110.70 | 114.00 | 0.00 | - | 1 | 87 | 81.94% |
| COIN260918C00220000 | 2024-06-12 10:35AM EDT | 2026-09-18 | 130.35 | 116.90 | 121.00 | 0.00 | - | 1 | 0 | 81.09% |
| COIN261218C00220000 | 2024-06-12 11:05AM EDT | 2026-12-18 | 134.05 | 121.40 | 126.00 | 0.00 | - | 1 | 31 | 80.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00220000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.14 | -0.05 | -4.55% | 951 | 2,825 | 67.77% |
| COIN240628P00220000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 3.35 | 3.25 | 3.50 | +0.59 | +21.38% | 237 | 563 | 67.54% |
| COIN240705P00220000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 5.19 | 4.85 | 5.20 | +0.59 | +12.83% | 106 | 352 | 64.65% |
| COIN240712P00220000 | 2024-06-14 3:41PM EDT | 2024-07-12 | 7.50 | 7.00 | 7.40 | +0.78 | +11.61% | 10 | 108 | 66.27% |
| COIN240719P00220000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 9.19 | 8.30 | 9.20 | +1.04 | +12.76% | 132 | 1,730 | 65.50% |
| COIN240726P00220000 | 2024-06-14 2:49PM EDT | 2024-07-26 | 12.10 | 10.45 | 11.35 | +1.00 | +9.01% | 13 | 24 | 67.53% |
| COIN240802P00220000 | 2024-06-14 2:00PM EDT | 2024-08-02 | 15.32 | 12.10 | 15.50 | +2.26 | +17.30% | 12 | 55 | 71.99% |
| COIN240816P00220000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 18.12 | 17.10 | 17.65 | +0.91 | +5.29% | 46 | 327 | 73.50% |
| COIN240920P00220000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 24.25 | 22.70 | 23.50 | +2.00 | +8.99% | 13 | 505 | 71.56% |
| COIN241018P00220000 | 2024-06-14 12:47PM EDT | 2024-10-18 | 29.28 | 26.85 | 27.40 | +3.18 | +12.18% | 7 | 314 | 70.90% |
| COIN241115P00220000 | 2024-06-13 3:35PM EDT | 2024-11-15 | 31.60 | 31.45 | 32.30 | 0.00 | - | 11 | 139 | 72.45% |
| COIN241220P00220000 | 2024-06-13 3:49PM EDT | 2024-12-20 | 34.87 | 35.50 | 36.70 | 0.00 | - | 4 | 64 | 72.07% |
| COIN250117P00220000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 38.79 | 38.00 | 38.85 | +0.54 | +1.41% | 8 | 1,183 | 70.69% |
| COIN250221P00220000 | 2024-06-12 2:44PM EDT | 2025-02-21 | 37.99 | 41.75 | 42.90 | 0.00 | - | 1 | 80 | 70.96% |
| COIN250321P00220000 | 2024-06-14 10:50AM EDT | 2025-03-21 | 44.60 | 44.00 | 45.95 | -2.05 | -4.39% | 13 | 374 | 70.79% |
| COIN250620P00220000 | 2024-06-14 1:33PM EDT | 2025-06-20 | 52.90 | 50.40 | 52.75 | +0.65 | +1.24% | 1 | 115 | 69.05% |
| COIN251219P00220000 | 2024-06-13 10:06AM EDT | 2025-12-19 | 62.45 | 62.60 | 64.60 | 0.00 | - | 2 | 64 | 68.02% |
| COIN260116P00220000 | 2024-06-13 10:09AM EDT | 2026-01-16 | 63.55 | 64.45 | 65.40 | 0.00 | - | 1 | 351 | 67.61% |
| COIN260515P00220000 | 2024-06-14 11:15AM EDT | 2026-05-15 | 70.35 | 69.15 | 71.60 | +2.60 | +3.84% | 3 | 16 | 66.32% |
| COIN260918P00220000 | 2024-06-14 10:52AM EDT | 2026-09-18 | 74.95 | 73.45 | 75.60 | -0.05 | -0.07% | 1 | 15 | 64.41% |
| COIN261218P00220000 | 2024-06-13 10:02AM EDT | 2026-12-18 | 77.30 | 76.35 | 79.70 | +1.30 | +1.71% | 1 | 20 | 63.84% |
© 2024 Yahoo. All rights reserved.