Singapore markets open in 2 hours
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
67,626.56 -1,474.64 (-2.13%) CMC Crypto 200
1,467.00 -35.66 (-2.37%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00390000 | 2024-05-22 12:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 125 | 243.75% |
| COIN240531C00390000 | 2024-05-22 1:52PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.64 | 0.00 | - | 2 | 47 | 163.87% |
| COIN240607C00390000 | 2024-05-23 3:16PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.59 | -0.16 | -61.54% | 20 | 276 | 121.58% |
| COIN240621C00390000 | 2024-05-23 1:27PM EDT | 2024-06-21 | 0.13 | 0.19 | 0.82 | -1.05 | -88.98% | 3 | 338 | 95.65% |
| COIN240719C00390000 | 2024-05-23 2:38PM EDT | 2024-07-19 | 2.27 | 1.83 | 2.35 | -1.10 | -32.64% | 11 | 65 | 87.85% |
| COIN240816C00390000 | 2024-05-23 2:32PM EDT | 2024-08-16 | 5.15 | 4.95 | 6.40 | -3.25 | -38.69% | 8 | 7 | 90.97% |
| COIN240920C00390000 | 2024-05-22 12:02PM EDT | 2024-09-20 | 12.34 | 7.80 | 8.75 | 0.00 | - | 1 | 697 | 85.28% |
| COIN241018C00390000 | 2024-05-22 10:55AM EDT | 2024-10-18 | 13.90 | 10.50 | 11.35 | 0.00 | - | 8 | 36 | 83.78% |
| COIN241115C00390000 | 2024-05-23 11:00AM EDT | 2024-11-15 | 15.75 | 14.15 | 15.55 | +4.15 | +35.78% | 4 | 26 | 85.37% |
| COIN241220C00390000 | 2024-05-22 2:03PM EDT | 2024-12-20 | 22.00 | 17.70 | 18.55 | 0.00 | - | 8 | 12 | 84.00% |
| COIN250117C00390000 | 2024-05-22 10:18AM EDT | 2025-01-17 | 21.00 | 20.20 | 20.90 | -3.50 | -14.29% | 2 | 110 | 82.93% |
| COIN250221C00390000 | 2024-05-21 3:10PM EDT | 2025-02-21 | 28.80 | 23.65 | 25.45 | 0.00 | - | 4 | 8 | 83.40% |
| COIN250321C00390000 | 2024-05-21 9:35AM EDT | 2025-03-21 | 30.15 | 25.90 | 27.25 | 0.00 | - | 1 | 719 | 82.23% |
| COIN250620C00390000 | 2024-05-14 11:31AM EDT | 2025-06-20 | 26.60 | 33.20 | 35.75 | 0.00 | - | 1 | 732 | 81.30% |
| COIN251219C00390000 | 2024-05-21 9:44AM EDT | 2025-12-19 | 53.57 | 48.55 | 50.65 | 0.00 | - | 1 | 39 | 81.22% |
| COIN260116C00390000 | 2024-05-22 1:37PM EDT | 2026-01-16 | 57.98 | 48.50 | 51.95 | 0.00 | - | 1 | 109 | 79.87% |
| COIN260515C00390000 | 2024-05-13 1:49PM EDT | 2026-05-15 | 44.65 | 55.45 | 59.45 | 0.00 | - | 3 | 3 | 78.88% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 2026-12-18 | 69.60 | 59.55 | 63.10 | 0.00 | - | 1 | 1 | 71.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00390000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 176.90 | 168.95 | 172.75 | 0.00 | - | 5 | 0 | 116.11% |
| COIN240719P00390000 | 2024-03-15 12:59PM EDT | 2024-07-19 | 166.67 | 152.00 | 154.30 | 0.00 | - | - | 3 | 0.00% |
| COIN240920P00390000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 156.00 | 188.10 | 191.50 | 0.00 | - | 3 | 21 | 112.48% |
| COIN250117P00390000 | 2024-04-15 2:03PM EDT | 2025-01-17 | 180.00 | 179.55 | 181.35 | 0.00 | - | 4 | 34 | 62.81% |
| COIN250321P00390000 | 2024-03-06 2:33PM EDT | 2025-03-21 | 188.60 | 175.75 | 179.55 | 0.00 | - | 5 | 14 | 50.37% |
| COIN260116P00390000 | 2024-02-29 12:21PM EDT | 2026-01-16 | 218.68 | 181.00 | 184.75 | 0.00 | - | - | 4 | 44.88% |
| COIN260515P00390000 | 2024-05-03 3:01PM EDT | 2026-05-15 | 203.80 | 201.55 | 206.00 | 0.00 | - | 3 | 5 | 58.52% |
| COIN261218P00390000 | 2024-05-03 3:01PM EDT | 2026-12-18 | 209.50 | 207.50 | 212.00 | 0.00 | - | 6 | 5 | 55.73% |
© 2024 Yahoo. All rights reserved.