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
68,933.43 -2,115.37 (-2.98%) CMC Crypto 200
1,437.44 -41.27 (-2.79%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:340.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00340000 | 2024-06-07 1:28PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.66 | 0.00 | - | 9 | 195 | 294.92% |
| COIN240614C00340000 | 2024-06-07 2:49PM EDT | 2024-06-14 | 0.20 | 0.01 | 0.25 | -0.12 | -40.00% | 79 | 70 | 91.60% |
| COIN240621C00340000 | 2024-06-07 2:26PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.62 | -0.60 | -54.55% | 38 | 1,852 | 82.96% |
| COIN240628C00340000 | 2024-06-07 1:26PM EDT | 2024-06-28 | 1.99 | 1.38 | 1.54 | -0.69 | -25.75% | 1 | 29 | 82.28% |
| COIN240705C00340000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 2.00 | 2.22 | 2.68 | -1.32 | -39.76% | 4 | 24 | 80.73% |
| COIN240719C00340000 | 2024-06-07 2:32PM EDT | 2024-07-19 | 4.93 | 4.85 | 5.35 | -1.89 | -27.71% | 113 | 2,253 | 81.09% |
| COIN240816C00340000 | 2024-06-07 2:14PM EDT | 2024-08-16 | 11.65 | 11.75 | 12.10 | -3.87 | -24.94% | 22 | 537 | 84.96% |
| COIN240920C00340000 | 2024-06-07 10:02AM EDT | 2024-09-20 | 22.70 | 17.75 | 18.15 | +0.14 | +0.62% | 3 | 1,619 | 82.84% |
| COIN241018C00340000 | 2024-06-06 2:40PM EDT | 2024-10-18 | 28.39 | 22.50 | 23.45 | 0.00 | - | 4 | 101 | 82.90% |
| COIN241115C00340000 | 2024-06-06 1:40PM EDT | 2024-11-15 | 33.50 | 28.55 | 28.85 | -0.61 | -1.79% | 1 | 1,002 | 84.58% |
| COIN241220C00340000 | 2024-06-06 2:50PM EDT | 2024-12-20 | 40.05 | 32.70 | 34.45 | 0.00 | - | 12 | 166 | 83.62% |
| COIN250117C00340000 | 2024-06-07 11:24AM EDT | 2025-01-17 | 42.30 | 36.45 | 37.75 | +0.90 | +2.17% | 5 | 357 | 82.86% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COIN250321C00340000 | 2024-05-24 11:11AM EDT | 2025-03-21 | 39.43 | 44.20 | 45.45 | 0.00 | - | 4 | 112 | 82.10% |
| COIN250620C00340000 | 2024-06-04 12:07PM EDT | 2025-06-20 | 53.45 | 55.00 | 56.90 | 0.00 | - | 6 | 140 | 82.62% |
| COIN251219C00340000 | 2024-06-05 2:36PM EDT | 2025-12-19 | 78.30 | 72.20 | 75.05 | +4.92 | +6.70% | 1 | 493 | 82.47% |
| COIN260116C00340000 | 2024-06-07 11:23AM EDT | 2026-01-16 | 81.92 | 74.90 | 76.60 | +5.59 | +7.32% | 1 | 181 | 82.21% |
| COIN260515C00340000 | 2024-06-06 3:25PM EDT | 2026-05-15 | 91.43 | 82.95 | 85.90 | 0.00 | - | 12 | 20 | 81.50% |
| COIN261218C00340000 | 2024-05-21 12:13PM EDT | 2026-12-18 | 79.71 | 95.00 | 98.25 | 0.00 | - | 15 | 20 | 79.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 220.86% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 163.29% |
| COIN240816P00340000 | 2024-06-04 1:56PM EDT | 2024-08-16 | 104.00 | 98.95 | 101.30 | 0.00 | - | 1 | 1 | 72.47% |
| COIN240920P00340000 | 2024-06-04 3:54PM EDT | 2024-09-20 | 108.55 | 104.50 | 105.50 | 0.00 | - | 8 | 22 | 71.26% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 139.25 | 140.90 | 0.00 | - | - | 1 | 125.26% |
| COIN241220P00340000 | 2024-05-20 9:35AM EDT | 2024-12-20 | 144.65 | 116.20 | 118.55 | 0.00 | - | - | 5 | 71.42% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 145.35 | 146.90 | 0.00 | - | 1 | 46 | 104.47% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 138.60 | 141.85 | 0.00 | - | 2 | 48 | 85.62% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 137.25 | 140.20 | 0.00 | - | - | 1 | 73.16% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 67.74% |
| COIN260515P00340000 | 2024-06-04 10:33AM EDT | 2026-05-15 | 146.20 | 149.05 | 152.30 | -9.18 | -5.91% | 2 | 9 | 62.23% |
| COIN261218P00340000 | 2024-05-21 10:35AM EDT | 2026-12-18 | 167.54 | 156.50 | 160.50 | 0.00 | - | 1 | 4 | 59.46% |
© 2024 Yahoo. All rights reserved.