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
8,254.59 -30.75 (-0.37%) Bitcoin USD
70,929.83 -542.51 (-0.76%) CMC Crypto 200
1,480.89 +2.19 (+0.15%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00300000 | 2024-06-07 11:15AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 329 | 2,303 | 93.75% |
| COIN240614C00300000 | 2024-06-07 11:23AM EDT | 2024-06-14 | 1.50 | 1.51 | 1.74 | +0.02 | +1.35% | 535 | 1,814 | 79.52% |
| COIN240621C00300000 | 2024-06-07 11:25AM EDT | 2024-06-21 | 3.70 | 3.65 | 3.80 | +0.20 | +5.71% | 2,198 | 11,122 | 75.22% |
| COIN240628C00300000 | 2024-06-07 11:24AM EDT | 2024-06-28 | 6.68 | 6.50 | 6.95 | +0.43 | +6.88% | 59 | 1,624 | 78.16% |
| COIN240705C00300000 | 2024-06-07 10:49AM EDT | 2024-07-05 | 9.50 | 8.00 | 8.80 | +1.05 | +12.43% | 35 | 315 | 75.12% |
| COIN240712C00300000 | 2024-06-07 11:17AM EDT | 2024-07-12 | 11.35 | 10.90 | 11.50 | +1.05 | +10.19% | 9 | 97 | 77.41% |
| COIN240719C00300000 | 2024-06-07 11:24AM EDT | 2024-07-19 | 13.85 | 13.35 | 14.05 | +0.89 | +6.87% | 2,355 | 7,565 | 78.64% |
| COIN240816C00300000 | 2024-06-07 11:16AM EDT | 2024-08-16 | 24.08 | 23.65 | 24.60 | +1.18 | +5.15% | 95 | 1,470 | 85.21% |
| COIN240920C00300000 | 2024-06-07 11:21AM EDT | 2024-09-20 | 31.00 | 30.90 | 31.95 | +0.41 | +1.34% | 34 | 2,790 | 83.03% |
| COIN241018C00300000 | 2024-06-07 11:06AM EDT | 2024-10-18 | 37.60 | 36.30 | 37.10 | -0.15 | -0.40% | 9 | 514 | 82.31% |
| COIN241115C00300000 | 2024-06-07 11:17AM EDT | 2024-11-15 | 43.85 | 43.00 | 44.10 | +1.20 | +2.81% | 2 | 256 | 84.82% |
| COIN241220C00300000 | 2024-06-07 10:45AM EDT | 2024-12-20 | 50.34 | 48.50 | 49.60 | +2.71 | +5.69% | 83 | 394 | 84.18% |
| COIN250117C00300000 | 2024-06-07 9:59AM EDT | 2025-01-17 | 53.00 | 52.25 | 53.70 | +2.26 | +4.45% | 42 | 2,697 | 83.63% |
| COIN250221C00300000 | 2024-06-06 3:41PM EDT | 2025-02-21 | 56.05 | 56.50 | 59.15 | 0.00 | - | 55 | 90 | 83.41% |
| COIN250321C00300000 | 2024-06-06 3:30PM EDT | 2025-03-21 | 62.62 | 60.35 | 61.50 | +2.42 | +4.02% | 1 | 1,410 | 82.67% |
| COIN250620C00300000 | 2024-06-07 11:21AM EDT | 2025-06-20 | 72.05 | 72.00 | 73.40 | -0.70 | -0.96% | 28 | 1,271 | 83.51% |
| COIN251219C00300000 | 2024-06-06 3:54PM EDT | 2025-12-19 | 88.82 | 89.35 | 92.20 | 0.00 | - | 3 | 239 | 83.49% |
| COIN260116C00300000 | 2024-06-06 3:57PM EDT | 2026-01-16 | 91.18 | 91.75 | 93.60 | 0.00 | - | 1 | 300 | 83.04% |
| COIN260515C00300000 | 2024-06-07 10:55AM EDT | 2026-05-15 | 102.68 | 99.20 | 102.25 | +4.08 | +4.14% | 1 | 255 | 81.84% |
| COIN260918C00300000 | 2024-05-07 3:22PM EDT | 2026-09-18 | 80.10 | 105.00 | 107.95 | 0.00 | - | 2 | 4 | 79.50% |
| COIN261218C00300000 | 2024-06-06 10:54AM EDT | 2026-12-18 | 115.41 | 113.45 | 116.05 | +3.46 | +3.09% | 3 | 247 | 81.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00300000 | 2024-06-03 9:47AM EDT | 2024-06-07 | 62.50 | 38.70 | 42.35 | 0.00 | - | 26 | 0 | 199.51% |
| COIN240614P00300000 | 2024-06-06 3:10PM EDT | 2024-06-14 | 41.50 | 40.90 | 42.85 | 0.00 | - | 20 | 13 | 61.38% |
| COIN240621P00300000 | 2024-06-06 3:00PM EDT | 2024-06-21 | 42.52 | 42.25 | 43.80 | 0.00 | - | 493 | 708 | 58.77% |
| COIN240628P00300000 | 2024-06-06 10:57AM EDT | 2024-06-28 | 49.00 | 45.30 | 47.05 | 0.00 | - | 1 | 2 | 68.45% |
| COIN240705P00300000 | 2024-06-07 9:47AM EDT | 2024-07-05 | 47.35 | 47.80 | 49.05 | -4.04 | -7.86% | 1 | 1 | 69.67% |
| COIN240719P00300000 | 2024-06-06 3:00PM EDT | 2024-07-19 | 51.36 | 51.35 | 52.85 | 0.00 | - | 4 | 47 | 69.47% |
| COIN240816P00300000 | 2024-06-06 3:15PM EDT | 2024-08-16 | 61.65 | 60.40 | 62.20 | 0.00 | - | 2 | 3 | 75.83% |
| COIN240920P00300000 | 2024-06-05 3:38PM EDT | 2024-09-20 | 72.86 | 67.05 | 67.75 | 0.00 | - | 3 | 99 | 73.32% |
| COIN241018P00300000 | 2024-05-29 11:17AM EDT | 2024-10-18 | 87.30 | 71.55 | 72.50 | 0.00 | - | 4 | 39 | 72.69% |
| COIN241115P00300000 | 2024-06-04 1:24PM EDT | 2024-11-15 | 86.27 | 76.85 | 77.85 | 0.00 | - | 1 | 2 | 73.89% |
| COIN241220P00300000 | 2024-06-07 9:30AM EDT | 2024-12-20 | 82.85 | 81.05 | 81.90 | -2.15 | -2.53% | 1 | 15 | 72.45% |
| COIN250117P00300000 | 2024-06-06 11:39AM EDT | 2025-01-17 | 84.50 | 83.60 | 84.75 | 0.00 | - | 4 | 268 | 71.12% |
| COIN250321P00300000 | 2024-05-09 11:34AM EDT | 2025-03-21 | 113.45 | 89.65 | 91.35 | 0.00 | - | 27 | 22 | 69.78% |
| COIN250620P00300000 | 2024-05-20 3:43PM EDT | 2025-06-20 | 114.70 | 98.10 | 100.45 | 0.00 | - | 5 | 49 | 69.23% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 129.70 | 133.45 | 0.00 | - | 2 | 17 | 83.08% |
| COIN260116P00300000 | 2024-06-06 11:31AM EDT | 2026-01-16 | 114.70 | 112.80 | 114.40 | 0.00 | - | 1 | 766 | 66.69% |
| COIN260515P00300000 | 2024-05-31 10:05AM EDT | 2026-05-15 | 126.56 | 117.05 | 119.95 | 0.00 | - | 1 | 37 | 64.36% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 2026-09-18 | 137.96 | 132.90 | 136.50 | 0.00 | - | 4 | 1 | 70.31% |
| COIN261218P00300000 | 2024-06-06 2:10PM EDT | 2026-12-18 | 126.10 | 124.50 | 128.60 | 0.00 | - | 1 | 6 | 61.46% |
© 2024 Yahoo. All rights reserved.