Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
70,619.57 -351.37 (-0.50%) CMC Crypto 200
1,474.01 -4.69 (-0.32%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:230.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00230000 | 2024-06-07 12:47PM EDT | 2024-06-07 | 27.25 | 27.10 | 28.25 | +0.08 | +0.29% | 50 | 1,088 | 146.78% |
| COIN240614C00230000 | 2024-06-07 1:00PM EDT | 2024-06-14 | 29.85 | 28.95 | 30.05 | +0.17 | +0.57% | 40 | 321 | 77.27% |
| COIN240621C00230000 | 2024-06-07 11:43AM EDT | 2024-06-21 | 32.15 | 31.15 | 32.10 | +0.55 | +1.74% | 166 | 4,358 | 72.08% |
| COIN240628C00230000 | 2024-06-07 12:47PM EDT | 2024-06-28 | 34.00 | 34.65 | 35.45 | -0.75 | -2.16% | 14 | 169 | 77.54% |
| COIN240705C00230000 | 2024-06-07 11:56AM EDT | 2024-07-05 | 38.06 | 35.55 | 37.45 | -0.58 | -1.50% | 1 | 62 | 73.77% |
| COIN240712C00230000 | 2024-06-04 12:14PM EDT | 2024-07-12 | 40.51 | 37.10 | 39.50 | +11.46 | +39.45% | 1 | 252 | 72.97% |
| COIN240719C00230000 | 2024-06-07 12:49PM EDT | 2024-07-19 | 40.98 | 40.90 | 41.90 | +0.53 | +1.31% | 79 | 3,410 | 77.15% |
| COIN240816C00230000 | 2024-06-07 11:21AM EDT | 2024-08-16 | 50.20 | 49.60 | 51.25 | +0.28 | +0.56% | 25 | 342 | 82.81% |
| COIN240920C00230000 | 2024-06-07 11:10AM EDT | 2024-09-20 | 59.44 | 56.60 | 58.00 | +2.55 | +4.48% | 36 | 908 | 81.72% |
| COIN241018C00230000 | 2024-06-06 10:13AM EDT | 2024-10-18 | 59.84 | 61.70 | 62.90 | 0.00 | - | 3 | 165 | 81.68% |
| COIN241115C00230000 | 2024-06-07 12:19PM EDT | 2024-11-15 | 69.05 | 67.35 | 68.70 | +1.43 | +2.11% | 3 | 97 | 83.66% |
| COIN241220C00230000 | 2024-06-06 12:21PM EDT | 2024-12-20 | 71.80 | 72.85 | 74.05 | 0.00 | - | 1 | 81 | 83.96% |
| COIN250117C00230000 | 2024-06-07 12:09PM EDT | 2025-01-17 | 77.43 | 76.75 | 77.45 | -2.22 | -2.79% | 14 | 592 | 83.68% |
| COIN250221C00230000 | 2024-05-31 10:13AM EDT | 2025-02-21 | 65.85 | 80.95 | 82.05 | 0.00 | - | 8 | 82 | 83.62% |
| COIN250321C00230000 | 2024-06-06 11:36AM EDT | 2025-03-21 | 85.25 | 83.25 | 85.80 | 0.00 | - | 10 | 988 | 83.24% |
| COIN250620C00230000 | 2024-06-06 11:56AM EDT | 2025-06-20 | 98.76 | 94.00 | 95.80 | +5.44 | +5.83% | 3 | 138 | 84.04% |
| COIN251219C00230000 | 2024-06-04 2:22PM EDT | 2025-12-19 | 103.89 | 110.20 | 112.35 | 0.00 | - | 2 | 360 | 84.43% |
| COIN260116C00230000 | 2024-06-06 11:37AM EDT | 2026-01-16 | 113.30 | 113.15 | 114.10 | 0.00 | - | 2 | 106 | 84.60% |
| COIN260515C00230000 | 2024-06-07 11:05AM EDT | 2026-05-15 | 123.50 | 119.60 | 122.90 | +29.24 | +31.02% | 1 | 58 | 83.80% |
| COIN260918C00230000 | 2024-06-07 11:42AM EDT | 2026-09-18 | 128.46 | 126.35 | 129.95 | -0.39 | -0.30% | 1 | 1 | 82.89% |
| COIN261218C00230000 | 2024-06-04 10:16AM EDT | 2026-12-18 | 116.00 | 130.85 | 134.25 | 0.00 | - | 4 | 28 | 82.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00230000 | 2024-06-07 12:54PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 577 | 2,457 | 81.25% |
| COIN240614P00230000 | 2024-06-07 12:46PM EDT | 2024-06-14 | 1.66 | 1.49 | 1.61 | -0.34 | -17.00% | 481 | 908 | 66.55% |
| COIN240621P00230000 | 2024-06-07 12:53PM EDT | 2024-06-21 | 3.45 | 3.35 | 3.60 | -0.60 | -14.81% | 178 | 1,865 | 64.40% |
| COIN240628P00230000 | 2024-06-07 12:49PM EDT | 2024-06-28 | 6.23 | 5.90 | 6.25 | +0.18 | +2.98% | 29 | 197 | 67.72% |
| COIN240705P00230000 | 2024-06-06 3:31PM EDT | 2024-07-05 | 8.60 | 7.50 | 8.05 | +1.12 | +14.97% | 20 | 87 | 66.60% |
| COIN240712P00230000 | 2024-06-07 10:25AM EDT | 2024-07-12 | 9.00 | 8.90 | 10.80 | -0.30 | -3.23% | 29 | 33 | 67.77% |
| COIN240719P00230000 | 2024-06-07 12:47PM EDT | 2024-07-19 | 12.10 | 11.50 | 12.20 | -0.05 | -0.41% | 101 | 1,054 | 68.85% |
| COIN240816P00230000 | 2024-06-07 12:56PM EDT | 2024-08-16 | 19.88 | 19.80 | 20.25 | -0.61 | -2.98% | 85 | 179 | 74.48% |
| COIN240920P00230000 | 2024-06-07 12:32PM EDT | 2024-09-20 | 25.66 | 25.55 | 26.20 | +0.66 | +2.64% | 5 | 2,041 | 72.89% |
| COIN241018P00230000 | 2024-06-06 3:12PM EDT | 2024-10-18 | 29.90 | 29.85 | 30.50 | 0.00 | - | 92 | 282 | 72.58% |
| COIN241115P00230000 | 2024-06-07 12:19PM EDT | 2024-11-15 | 34.63 | 34.50 | 35.50 | -3.67 | -9.58% | 5 | 100 | 73.91% |
| COIN241220P00230000 | 2024-06-07 11:44AM EDT | 2024-12-20 | 39.24 | 38.90 | 39.50 | -0.26 | -0.66% | 2 | 134 | 73.26% |
| COIN250117P00230000 | 2024-06-07 12:46PM EDT | 2025-01-17 | 41.83 | 41.05 | 42.00 | +0.58 | +1.41% | 56 | 533 | 71.79% |
| COIN250221P00230000 | 2024-06-04 12:22PM EDT | 2025-02-21 | 50.48 | 45.20 | 46.00 | 0.00 | - | 1 | 18 | 72.07% |
| COIN250321P00230000 | 2024-06-04 10:10AM EDT | 2025-03-21 | 54.55 | 47.60 | 48.65 | 0.00 | - | 10 | 156 | 71.61% |
| COIN250620P00230000 | 2024-06-07 10:09AM EDT | 2025-06-20 | 55.30 | 55.15 | 57.35 | -0.65 | -1.16% | 5 | 106 | 71.25% |
| COIN251219P00230000 | 2024-06-07 11:48AM EDT | 2025-12-19 | 68.17 | 66.35 | 68.60 | -1.83 | -2.61% | 4 | 109 | 68.77% |
| COIN260116P00230000 | 2024-06-06 3:43PM EDT | 2026-01-16 | 69.92 | 68.70 | 69.80 | 0.00 | - | 25 | 160 | 68.71% |
| COIN260515P00230000 | 2024-05-13 2:33PM EDT | 2026-05-15 | 88.04 | 73.05 | 74.80 | 0.00 | - | 1 | 3 | 66.53% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 79.46% |
| COIN261218P00230000 | 2024-05-31 2:21PM EDT | 2026-12-18 | 90.07 | 79.75 | 83.85 | 0.00 | - | 8 | 11 | 63.99% |
© 2024 Yahoo. All rights reserved.