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
66,375.29 +212.16 (+0.32%) CMC Crypto 200
1,375.13 -42.75 (-3.01%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00310000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.12 | -0.17 | -58.62% | 129 | 3,173 | 79.49% |
| COIN240628C00310000 | 2024-06-14 2:35PM EDT | 2024-06-28 | 0.73 | 0.62 | 1.05 | -0.45 | -38.14% | 495 | 644 | 76.59% |
| COIN240705C00310000 | 2024-06-14 2:35PM EDT | 2024-07-05 | 1.39 | 1.07 | 2.02 | -0.57 | -29.08% | 12 | 29 | 70.70% |
| COIN240712C00310000 | 2024-06-13 3:58PM EDT | 2024-07-12 | 3.85 | 2.13 | 3.55 | 0.00 | - | 18 | 57 | 71.29% |
| COIN240719C00310000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 4.46 | 4.45 | 4.75 | -0.84 | -15.85% | 224 | 3,135 | 73.59% |
| COIN240726C00310000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 6.00 | 5.85 | 7.45 | -1.25 | -17.24% | 1 | 57 | 76.17% |
| COIN240802C00310000 | 2024-06-14 3:53PM EDT | 2024-08-02 | 8.90 | 7.15 | 10.50 | -1.40 | -13.59% | 3 | 1 | 78.52% |
| COIN240816C00310000 | 2024-06-14 3:16PM EDT | 2024-08-16 | 11.81 | 12.50 | 13.05 | -2.24 | -15.94% | 31 | 153 | 80.96% |
| COIN240920C00310000 | 2024-06-14 3:03PM EDT | 2024-09-20 | 18.35 | 19.10 | 20.30 | -1.74 | -8.66% | 7 | 634 | 79.99% |
| COIN241018C00310000 | 2024-06-14 10:19AM EDT | 2024-10-18 | 25.12 | 23.90 | 24.85 | -0.34 | -1.34% | 2 | 118 | 79.10% |
| COIN241115C00310000 | 2024-06-14 11:01AM EDT | 2024-11-15 | 31.30 | 29.80 | 30.70 | +0.64 | +2.09% | 1 | 92 | 81.06% |
| COIN241220C00310000 | 2024-06-12 9:48AM EDT | 2024-12-20 | 38.00 | 34.70 | 36.45 | -4.00 | -9.52% | 1 | 50 | 80.83% |
| COIN250117C00310000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 38.10 | 37.35 | 39.20 | -1.85 | -4.63% | 11 | 118 | 79.02% |
| COIN250221C00310000 | 2024-06-14 11:34AM EDT | 2025-02-21 | 43.72 | 43.05 | 44.15 | -12.78 | -22.62% | 1 | 52 | 79.90% |
| COIN250321C00310000 | 2024-06-13 3:58PM EDT | 2025-03-21 | 49.58 | 46.45 | 49.00 | 0.00 | - | 1 | 120 | 80.62% |
| COIN250620C00310000 | 2024-06-12 1:00PM EDT | 2025-06-20 | 68.30 | 57.10 | 59.85 | 0.00 | - | 1 | 157 | 80.98% |
| COIN251219C00310000 | 2024-06-14 1:44PM EDT | 2025-12-19 | 73.55 | 74.70 | 77.25 | +2.05 | +2.87% | 4 | 20 | 81.17% |
| COIN260116C00310000 | 2024-05-21 10:49AM EDT | 2026-01-16 | 66.75 | 76.75 | 78.30 | 0.00 | - | 1 | 56 | 80.49% |
| COIN260515C00310000 | 2024-05-08 2:49PM EDT | 2026-05-15 | 67.33 | 85.00 | 89.50 | 0.00 | - | 3 | 15 | 80.88% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 72.65 | 76.10 | 0.00 | - | 1 | 1 | 61.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00310000 | 2024-06-12 3:58PM EDT | 2024-06-21 | 55.50 | 64.25 | 67.05 | 0.00 | - | 5 | 28 | 84.57% |
| COIN240628P00310000 | 2024-06-11 9:30AM EDT | 2024-06-28 | 68.90 | 64.60 | 67.70 | 0.00 | - | - | 12 | 72.90% |
| COIN240719P00310000 | 2024-05-24 10:34AM EDT | 2024-07-19 | 85.65 | 67.70 | 70.20 | 0.00 | - | 2 | 31 | 67.25% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 110.40 | 112.35 | 0.00 | - | 2 | 22 | 133.08% |
| COIN241115P00310000 | 2024-05-15 2:37PM EDT | 2024-11-15 | 108.80 | 88.15 | 90.15 | 0.00 | - | 1 | 7 | 70.32% |
| COIN241220P00310000 | 2024-06-12 9:39AM EDT | 2024-12-20 | 88.43 | 92.35 | 94.85 | 0.00 | - | 1 | 1 | 70.01% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 0.00 | 0.00 | 0.00 | - | 147 | 138 | 0.00% |
| COIN250321P00310000 | 2024-05-30 10:11AM EDT | 2025-03-21 | 107.50 | 101.30 | 103.25 | 0.00 | - | 1 | 9 | 67.79% |
| COIN250620P00310000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 122.65 | 108.75 | 110.60 | 0.00 | - | 54 | 50 | 66.42% |
| COIN251219P00310000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 139.03 | 121.85 | 124.95 | 0.00 | - | 1 | 13 | 65.85% |
| COIN260515P00310000 | 2024-06-13 10:15AM EDT | 2026-05-15 | 127.51 | 127.70 | 131.00 | 0.00 | - | 7 | 16 | 62.98% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 148.00 | 152.90 | 0.00 | - | 8 | 7 | 69.13% |
© 2024 Yahoo. All rights reserved.