Singapore markets open in 4 hours 26 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
67,419.96 -2,091.02 (-3.01%) CMC Crypto 200
1,450.13 -52.53 (-3.51%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00320000 | 2024-05-22 1:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 450 | 181.25% |
| COIN240531C00320000 | 2024-05-23 2:24PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.08 | -0.16 | -61.54% | 15 | 73 | 94.53% |
| COIN240607C00320000 | 2024-05-23 10:35AM EDT | 2024-06-07 | 0.54 | 0.32 | 0.93 | -0.31 | -36.47% | 10 | 197 | 96.63% |
| COIN240614C00320000 | 2024-05-23 2:42PM EDT | 2024-06-14 | 1.13 | 0.90 | 1.18 | -1.05 | -48.17% | 17 | 13 | 88.43% |
| COIN240621C00320000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 1.53 | 1.31 | 1.67 | -1.77 | -53.64% | 68 | 3,811 | 83.25% |
| COIN240628C00320000 | 2024-05-23 2:07PM EDT | 2024-06-28 | 2.80 | 1.48 | 2.48 | -1.40 | -33.33% | 3 | 38 | 79.79% |
| COIN240719C00320000 | 2024-05-23 3:17PM EDT | 2024-07-19 | 5.67 | 5.05 | 5.30 | -1.98 | -25.88% | 39 | 3,131 | 81.90% |
| COIN240816C00320000 | 2024-05-23 9:57AM EDT | 2024-08-16 | 12.22 | 9.55 | 11.30 | -1.38 | -10.15% | 11 | 35 | 85.02% |
| COIN240920C00320000 | 2024-05-23 3:06PM EDT | 2024-09-20 | 15.53 | 14.50 | 15.25 | -3.52 | -18.48% | 23 | 404 | 82.51% |
| COIN241018C00320000 | 2024-05-23 9:32AM EDT | 2024-10-18 | 24.05 | 18.50 | 19.15 | -1.35 | -5.31% | 3 | 52 | 82.42% |
| COIN241115C00320000 | 2024-05-23 10:21AM EDT | 2024-11-15 | 26.00 | 23.25 | 24.25 | -4.49 | -14.73% | 10 | 50 | 84.41% |
| COIN241220C00320000 | 2024-05-23 10:41AM EDT | 2024-12-20 | 30.12 | 27.10 | 28.45 | +0.38 | +1.28% | 2 | 53 | 83.48% |
| COIN250117C00320000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 30.50 | 30.05 | 31.15 | -4.85 | -13.72% | 2 | 333 | 82.58% |
| COIN250221C00320000 | 2024-05-22 11:11AM EDT | 2025-02-21 | 38.97 | 33.85 | 35.55 | 0.00 | - | 1 | 5 | 82.67% |
| COIN250321C00320000 | 2024-05-21 11:43AM EDT | 2025-03-21 | 40.00 | 36.60 | 37.95 | 0.00 | - | 6 | 263 | 82.03% |
| COIN250620C00320000 | 2024-05-22 1:13PM EDT | 2025-06-20 | 53.84 | 45.45 | 46.75 | 0.00 | - | 2 | 216 | 81.70% |
| COIN251219C00320000 | 2024-05-21 12:12PM EDT | 2025-12-19 | 63.33 | 59.35 | 62.35 | 0.00 | - | 3 | 50 | 81.05% |
| COIN260116C00320000 | 2024-05-13 3:52PM EDT | 2026-01-16 | 49.04 | 61.00 | 63.85 | 0.00 | - | 4 | 26 | 80.57% |
| COIN260515C00320000 | 2024-05-10 10:01AM EDT | 2026-05-15 | 64.00 | 68.50 | 71.30 | 0.00 | - | 2 | 36 | 79.83% |
| COIN261218C00320000 | 2024-05-16 11:52AM EDT | 2026-12-18 | 72.07 | 79.50 | 83.10 | 0.00 | - | 1 | 9 | 78.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 117.20 | 120.55 | 0.00 | - | 3 | 0 | 692.55% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 105.75 | 107.50 | 0.00 | - | 10 | 22 | 115.92% |
| COIN240719P00320000 | 2024-05-23 10:27AM EDT | 2024-07-19 | 98.10 | 103.30 | 105.35 | +11.45 | +13.21% | 1 | 18 | 71.57% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 109.45 | 110.75 | 0.00 | - | 4 | 38 | 67.86% |
| COIN241018P00320000 | 2024-05-20 9:35AM EDT | 2024-10-18 | 122.65 | 112.75 | 115.85 | 0.00 | - | 1 | 18 | 70.73% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 0.00 | 0.00 | 0.00 | - | 26 | 103 | 0.00% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 126.35 | 129.15 | 0.00 | - | - | 1 | 68.34% |
| COIN250620P00320000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 130.90 | 132.55 | 135.25 | 0.00 | - | 1 | 2 | 66.93% |
| COIN251219P00320000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 147.18 | 141.90 | 144.45 | 0.00 | - | 1 | 0 | 63.90% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 57.57% |
| COIN260515P00320000 | 2024-05-10 11:46AM EDT | 2026-05-15 | 152.49 | 146.00 | 150.50 | 0.00 | - | 2 | 1 | 61.18% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 150.50 | 154.75 | 0.00 | - | 3 | 0 | 56.79% |
© 2024 Yahoo. All rights reserved.