Singapore markets open in 1 hour 43 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
67,493.09 -1,621.33 (-2.35%) CMC Crypto 200
1,467.98 -34.69 (-2.31%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00270000 | 2024-05-23 3:47PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | -0.21 | -87.50% | 586 | 2,120 | 109.38% |
| COIN240531C00270000 | 2024-05-23 3:58PM EDT | 2024-05-31 | 0.45 | 0.37 | 0.63 | -1.49 | -76.80% | 702 | 1,106 | 77.30% |
| COIN240607C00270000 | 2024-05-23 3:55PM EDT | 2024-06-07 | 1.97 | 1.68 | 2.36 | -2.44 | -55.33% | 120 | 313 | 79.79% |
| COIN240614C00270000 | 2024-05-23 2:19PM EDT | 2024-06-14 | 3.63 | 2.91 | 3.80 | -3.57 | -49.58% | 41 | 131 | 77.39% |
| COIN240621C00270000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 4.98 | 4.80 | 5.60 | -3.97 | -44.36% | 664 | 2,435 | 78.78% |
| COIN240628C00270000 | 2024-05-23 3:57PM EDT | 2024-06-28 | 6.60 | 5.40 | 6.95 | -4.85 | -42.36% | 43 | 222 | 75.71% |
| COIN240719C00270000 | 2024-05-23 3:05PM EDT | 2024-07-19 | 11.45 | 10.70 | 11.35 | -4.87 | -29.84% | 87 | 941 | 77.48% |
| COIN240816C00270000 | 2024-05-23 2:11PM EDT | 2024-08-16 | 18.10 | 17.15 | 18.75 | -8.06 | -30.81% | 36 | 69 | 81.52% |
| COIN240920C00270000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 24.00 | 23.65 | 24.45 | -6.50 | -21.31% | 34 | 1,756 | 81.32% |
| COIN241018C00270000 | 2024-05-23 10:43AM EDT | 2024-10-18 | 30.47 | 28.15 | 28.85 | -5.23 | -14.65% | 8 | 196 | 81.39% |
| COIN241115C00270000 | 2024-05-23 2:28PM EDT | 2024-11-15 | 33.67 | 32.80 | 34.20 | -5.52 | -14.09% | 6 | 131 | 82.95% |
| COIN241220C00270000 | 2024-05-23 2:36PM EDT | 2024-12-20 | 37.91 | 37.65 | 38.95 | -5.09 | -11.84% | 4 | 100 | 83.01% |
| COIN250117C00270000 | 2024-05-23 9:53AM EDT | 2025-01-17 | 41.85 | 40.60 | 41.60 | -6.75 | -13.89% | 9 | 869 | 81.97% |
| COIN250221C00270000 | 2024-05-21 3:33PM EDT | 2025-02-21 | 50.02 | 44.10 | 46.15 | 0.00 | - | 5 | 59 | 81.89% |
| COIN250321C00270000 | 2024-05-20 3:26PM EDT | 2025-03-21 | 48.38 | 47.30 | 49.10 | 0.00 | - | 1 | 849 | 81.89% |
| COIN250620C00270000 | 2024-05-23 12:00PM EDT | 2025-06-20 | 62.75 | 55.95 | 57.85 | +7.05 | +12.66% | 10 | 161 | 81.49% |
| COIN251219C00270000 | 2024-05-16 3:31PM EDT | 2025-12-19 | 59.45 | 71.00 | 73.35 | 0.00 | - | 1 | 73 | 81.75% |
| COIN260116C00270000 | 2024-05-22 2:28PM EDT | 2026-01-16 | 79.06 | 72.40 | 74.75 | 0.00 | - | 3 | 40 | 81.15% |
| COIN260515C00270000 | 2024-05-20 2:50PM EDT | 2026-05-15 | 78.50 | 78.50 | 81.90 | 0.00 | - | 20 | 53 | 79.90% |
| COIN260918C00270000 | 2024-05-06 10:20AM EDT | 2026-09-18 | 101.68 | 86.00 | 89.10 | 0.00 | - | 1 | 9 | 79.72% |
| COIN261218C00270000 | 2024-05-15 1:16PM EDT | 2026-12-18 | 87.29 | 90.50 | 93.60 | 0.00 | - | 1 | 42 | 79.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00270000 | 2024-05-21 10:00AM EDT | 2024-05-24 | 46.50 | 49.25 | 52.50 | 0.00 | - | 2 | 1 | 203.61% |
| COIN240531P00270000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 37.76 | 50.15 | 53.00 | -27.94 | -42.53% | 1 | 40 | 75.29% |
| COIN240607P00270000 | 2024-05-22 1:00PM EDT | 2024-06-07 | 40.50 | 50.50 | 54.25 | 0.00 | - | 13 | 16 | 70.31% |
| COIN240614P00270000 | 2024-05-22 11:21AM EDT | 2024-06-14 | 46.90 | 52.20 | 56.00 | 0.00 | - | 5 | 6 | 74.41% |
| COIN240621P00270000 | 2024-05-22 10:24AM EDT | 2024-06-21 | 50.00 | 53.75 | 56.40 | 0.00 | - | 1 | 211 | 71.42% |
| COIN240628P00270000 | 2024-05-10 12:08PM EDT | 2024-06-28 | 69.82 | 55.75 | 58.40 | 0.00 | - | - | 3 | 74.57% |
| COIN240719P00270000 | 2024-05-23 10:21AM EDT | 2024-07-19 | 56.29 | 59.00 | 62.30 | -2.18 | -3.73% | 2 | 69 | 72.42% |
| COIN240920P00270000 | 2024-05-22 1:22PM EDT | 2024-09-20 | 63.25 | 69.50 | 71.50 | 0.00 | - | 4 | 170 | 71.69% |
| COIN241018P00270000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 84.60 | 73.60 | 75.85 | 0.00 | - | 1 | 52 | 72.45% |
| COIN241115P00270000 | 2024-05-17 11:26AM EDT | 2024-11-15 | 83.60 | 77.85 | 79.25 | 0.00 | - | 2 | 31 | 72.88% |
| COIN241220P00270000 | 2024-05-16 10:52AM EDT | 2024-12-20 | 86.48 | 81.15 | 82.75 | 0.00 | - | 1 | 46 | 71.75% |
| COIN250117P00270000 | 2024-05-17 12:30PM EDT | 2025-01-17 | 88.65 | 83.50 | 84.60 | 0.00 | - | 16 | 103 | 70.42% |
| COIN250221P00270000 | 2024-05-08 10:42AM EDT | 2025-02-21 | 89.55 | 86.60 | 88.35 | 0.00 | - | 4 | 12 | 70.32% |
| COIN250321P00270000 | 2024-05-08 1:43PM EDT | 2025-03-21 | 91.40 | 88.65 | 90.40 | 0.00 | - | 12 | 60 | 69.57% |
| COIN250620P00270000 | 2024-05-07 3:37PM EDT | 2025-06-20 | 97.65 | 94.65 | 96.75 | 0.00 | - | 1 | 38 | 67.82% |
| COIN251219P00270000 | 2024-05-21 11:06AM EDT | 2025-12-19 | 105.00 | 105.50 | 107.15 | 0.00 | - | 1 | 24 | 65.85% |
| COIN260116P00270000 | 2024-05-22 12:48PM EDT | 2026-01-16 | 101.51 | 105.55 | 108.15 | 0.00 | - | 1 | 68 | 64.78% |
| COIN260515P00270000 | 2024-05-01 3:50PM EDT | 2026-05-15 | 118.80 | 109.80 | 112.65 | 0.00 | - | 1 | 19 | 62.84% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 120.50 | 125.00 | 0.00 | - | 1 | 2 | 63.62% |
© 2024 Yahoo. All rights reserved.