Singapore markets open in 2 hours 5 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
67,646.88 -1,431.17 (-2.07%) CMC Crypto 200
1,468.63 -34.03 (-2.27%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00370000 | 2024-05-15 12:31PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 242.19% |
| COIN240531C00370000 | 2024-05-23 3:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 1 | 237 | 111.72% |
| COIN240607C00370000 | 2024-05-23 3:34PM EDT | 2024-06-07 | 0.37 | 0.10 | 0.37 | -0.14 | -27.45% | 2 | 13 | 108.98% |
| COIN240614C00370000 | 2024-05-22 1:27PM EDT | 2024-06-14 | 0.95 | 0.13 | 1.18 | 0.00 | - | 1 | 7 | 105.23% |
| COIN240621C00370000 | 2024-05-23 2:42PM EDT | 2024-06-21 | 0.66 | 0.50 | 0.60 | -0.70 | -51.47% | 15 | 3,691 | 89.65% |
| COIN240719C00370000 | 2024-05-23 3:43PM EDT | 2024-07-19 | 2.85 | 2.41 | 2.89 | -1.65 | -36.67% | 29 | 1,583 | 86.13% |
| COIN240816C00370000 | 2024-05-23 2:11PM EDT | 2024-08-16 | 7.45 | 5.55 | 6.45 | -0.85 | -10.24% | 3 | 5 | 86.71% |
| COIN240920C00370000 | 2024-05-23 12:47PM EDT | 2024-09-20 | 11.50 | 9.30 | 10.30 | -2.66 | -18.79% | 2 | 395 | 84.75% |
| COIN241018C00370000 | 2024-05-22 11:15AM EDT | 2024-10-18 | 12.80 | 12.30 | 13.10 | -3.49 | -21.42% | 7 | 692 | 83.39% |
| COIN241115C00370000 | 2024-05-21 2:28PM EDT | 2024-11-15 | 20.60 | 16.05 | 17.30 | 0.00 | - | 5 | 30 | 84.62% |
| COIN241220C00370000 | 2024-05-22 3:12PM EDT | 2024-12-20 | 24.50 | 19.85 | 20.75 | 0.00 | - | 20 | 76 | 83.66% |
| COIN250117C00370000 | 2024-05-23 11:27AM EDT | 2025-01-17 | 23.25 | 22.55 | 23.75 | -4.08 | -14.93% | 3 | 3,278 | 83.13% |
| COIN250221C00370000 | 2024-05-16 2:40PM EDT | 2025-02-21 | 19.15 | 26.10 | 27.75 | 0.00 | - | 2 | 7 | 83.06% |
| COIN250321C00370000 | 2024-05-21 10:18AM EDT | 2025-03-21 | 31.71 | 28.40 | 29.95 | 0.00 | - | 1 | 937 | 82.14% |
| COIN250620C00370000 | 2024-05-23 2:53PM EDT | 2025-06-20 | 38.19 | 36.20 | 38.40 | +0.96 | +2.58% | 3 | 205 | 81.30% |
| COIN251219C00370000 | 2024-05-15 11:26AM EDT | 2025-12-19 | 45.60 | 51.00 | 53.65 | 0.00 | - | 1 | 558 | 81.03% |
| COIN260116C00370000 | 2024-05-22 1:37PM EDT | 2026-01-16 | 61.48 | 52.40 | 54.95 | 0.00 | - | 1 | 479 | 80.33% |
| COIN260515C00370000 | 2024-05-23 10:43AM EDT | 2026-05-15 | 63.00 | 58.70 | 62.25 | -6.00 | -8.70% | 1 | 6,300 | 78.96% |
| COIN261218C00370000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 61.20 | 70.00 | 74.45 | 0.00 | - | 1 | 15 | 77.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00370000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 159.75 | 149.15 | 152.85 | 0.00 | - | 2 | 0 | 109.28% |
| COIN240920P00370000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 170.45 | 164.45 | 166.45 | 0.00 | - | 1 | 21 | 96.64% |
| COIN250117P00370000 | 2024-04-02 12:08PM EDT | 2025-01-17 | 157.88 | 160.85 | 164.95 | 0.00 | - | 11 | 153 | 64.01% |
| COIN250321P00370000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 176.15 | 174.10 | 176.90 | 0.00 | - | 2 | 36 | 75.69% |
| COIN250620P00370000 | 2024-02-16 10:45AM EDT | 2025-06-20 | 196.85 | 167.20 | 169.90 | 0.00 | - | 2 | 2 | 57.73% |
| COIN251219P00370000 | 2024-04-17 12:29PM EDT | 2025-12-19 | 192.59 | 186.05 | 190.10 | 0.00 | - | 1 | 1 | 66.95% |
| COIN260116P00370000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 185.25 | 186.00 | 190.95 | 0.00 | - | 7 | 21 | 65.75% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 2026-05-15 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 48.05% |
| COIN261218P00370000 | 2024-05-07 3:49PM EDT | 2026-12-18 | 190.18 | 191.00 | 196.00 | -4.48 | -2.30% | 1 | 5 | 56.36% |
© 2024 Yahoo. All rights reserved.