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
69,354.88 -1,457.69 (-2.06%) CMC Crypto 200
1,439.52 -39.18 (-2.65%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00420000 | 2024-06-06 1:17PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 132.03% |
| COIN240621C00420000 | 2024-06-07 2:56PM EDT | 2024-06-21 | 0.11 | 0.04 | 0.16 | -0.04 | -26.67% | 17 | 226 | 106.84% |
| COIN240628C00420000 | 2024-06-07 3:44PM EDT | 2024-06-28 | 0.22 | 0.18 | 0.45 | -0.14 | -38.89% | 20 | 78 | 100.10% |
| COIN240705C00420000 | 2024-05-28 12:22PM EDT | 2024-07-05 | 1.59 | 0.18 | 1.06 | 0.00 | - | 2 | 2 | 95.41% |
| COIN240719C00420000 | 2024-06-07 3:36PM EDT | 2024-07-19 | 1.29 | 0.86 | 1.49 | -1.21 | -48.40% | 10 | 291 | 86.47% |
| COIN240816C00420000 | 2024-06-07 12:24PM EDT | 2024-08-16 | 6.80 | 3.15 | 5.25 | -0.35 | -4.90% | 2 | 142 | 87.05% |
| COIN240920C00420000 | 2024-06-07 10:10AM EDT | 2024-09-20 | 12.15 | 6.60 | 9.00 | +0.65 | +5.65% | 2 | 57 | 83.71% |
| COIN241018C00420000 | 2024-06-04 2:55PM EDT | 2024-10-18 | 12.75 | 9.85 | 12.30 | 0.00 | - | 5 | 41 | 82.79% |
| COIN241115C00420000 | 2024-06-07 10:24AM EDT | 2024-11-15 | 20.73 | 14.85 | 17.10 | +0.83 | +4.17% | 2 | 28 | 85.30% |
| COIN241220C00420000 | 2024-06-04 2:21PM EDT | 2024-12-20 | 21.75 | 18.15 | 21.15 | 0.00 | - | 2 | 72 | 83.57% |
| COIN250117C00420000 | 2024-06-06 2:03PM EDT | 2025-01-17 | 29.20 | 21.15 | 22.85 | 0.00 | - | 3 | 292 | 81.76% |
| COIN250221C00420000 | 2024-06-07 12:59PM EDT | 2025-02-21 | 32.30 | 24.95 | 27.25 | +0.30 | +0.94% | 1 | 5 | 81.66% |
| COIN250321C00420000 | 2024-06-06 10:25AM EDT | 2025-03-21 | 33.50 | 27.75 | 30.80 | 0.00 | - | 1 | 28 | 81.58% |
| COIN250620C00420000 | 2024-06-03 9:56AM EDT | 2025-06-20 | 37.09 | 37.60 | 40.15 | 0.00 | - | 1 | 163 | 81.26% |
| COIN251219C00420000 | 2024-05-10 11:14AM EDT | 2025-12-19 | 36.92 | 54.50 | 58.95 | 0.00 | - | 77 | 82 | 81.71% |
| COIN260116C00420000 | 2024-06-04 1:17PM EDT | 2026-01-16 | 59.01 | 55.50 | 60.50 | 0.00 | - | 1 | 23 | 80.78% |
| COIN260515C00420000 | 2024-05-01 10:08AM EDT | 2026-05-15 | 51.85 | 54.75 | 57.65 | 0.00 | - | 1 | 2 | 72.33% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 2026-09-18 | 61.00 | 51.00 | 54.50 | 0.00 | - | 1 | 1 | 64.29% |
| COIN261218C00420000 | 2024-06-07 11:18AM EDT | 2026-12-18 | 90.00 | 77.00 | 81.85 | -1.42 | -1.55% | 1 | 47 | 78.34% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00420000 | 2024-04-16 11:21AM EDT | 2024-06-21 | 211.70 | 211.10 | 214.25 | 0.00 | - | 1 | 0 | 411.24% |
| COIN240920P00420000 | 2024-05-14 10:24AM EDT | 2024-09-20 | 217.06 | 178.05 | 181.85 | 0.00 | - | 18 | 20 | 70.75% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 127.72% |
| COIN250117P00420000 | 2024-04-03 10:30AM EDT | 2025-01-17 | 192.20 | 206.45 | 209.00 | 0.00 | - | 10 | 10 | 96.04% |
| COIN250620P00420000 | 2024-03-11 10:14AM EDT | 2025-06-20 | 203.50 | 202.60 | 205.85 | 0.00 | - | 10 | 10 | 70.16% |
| COIN260116P00420000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 221.86 | 208.55 | 213.00 | 0.00 | - | 1 | 29 | 61.90% |
| COIN260515P00420000 | 2024-06-06 10:39AM EDT | 2026-05-15 | 208.98 | 212.50 | 217.50 | -0.45 | -0.21% | 1 | 6 | 59.69% |
© 2024 Yahoo. All rights reserved.