Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.81 +3.13 (+0.06%) Dow
39,636.39 +123.55 (+0.31%) Nasdaq
16,341.58 +0.71 (+0.00%) Bitcoin USD
62,661.38 +1,456.06 (+2.38%) CMC Crypto 200
1,294.30 +34.09 (+2.70%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00105000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 105.39 | 95.00 | 97.85 | 0.00 | - | 2 | 5 | 0.00% |
| COIN240524C00105000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 114.75 | 95.15 | 98.45 | 0.00 | - | - | 1 | 0.00% |
| COIN240531C00105000 | 2024-05-06 3:34PM EDT | 2024-05-31 | 121.57 | 95.20 | 98.95 | 0.00 | - | - | 1 | 0.00% |
| COIN240607C00105000 | 2024-05-08 12:44PM EDT | 2024-06-07 | 108.80 | 95.00 | 99.50 | 0.00 | - | - | 1 | 101.95% |
| COIN240621C00105000 | 2024-05-09 9:54AM EDT | 2024-06-21 | 102.78 | 95.65 | 99.45 | 0.00 | - | 2 | 161 | 75.39% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 2024-07-19 | 134.70 | 97.80 | 101.50 | 0.00 | - | 6 | 10 | 71.29% |
| COIN240920C00105000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 101.08 | 99.15 | 103.45 | 0.00 | - | 1 | 39 | 74.28% |
| COIN241018C00105000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 123.95 | 100.55 | 103.40 | 0.00 | - | 1 | 8 | 72.51% |
| COIN241115C00105000 | 2024-05-01 10:08AM EDT | 2024-11-15 | 108.75 | 103.70 | 106.90 | 0.00 | - | 2 | 4 | 84.52% |
| COIN241220C00105000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 115.23 | 103.55 | 106.30 | 0.00 | - | 2 | 5 | 75.97% |
| COIN250117C00105000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 136.10 | 106.35 | 108.00 | 0.00 | - | 2 | 475 | 80.18% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 2025-02-21 | 128.20 | 108.50 | 111.60 | 0.00 | - | 7 | 7 | 84.36% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 136.80 | 139.40 | 0.00 | - | 2 | 69 | 154.82% |
| COIN250620C00105000 | 2024-02-07 2:38PM EDT | 2025-06-20 | 51.30 | 167.55 | 171.95 | 0.00 | - | 2 | 20 | 222.35% |
| COIN251219C00105000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 146.23 | 119.20 | 123.90 | 0.00 | - | 1 | 67 | 81.69% |
| COIN260116C00105000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 170.00 | 119.05 | 123.65 | 0.00 | - | 2 | 92 | 79.43% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 2026-05-15 | 142.62 | 125.50 | 130.00 | 0.00 | - | 1 | 6 | 83.51% |
| COIN261218C00105000 | 2024-05-03 10:32AM EDT | 2026-12-18 | 155.02 | 132.00 | 135.00 | 0.00 | - | 1 | 1 | 81.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00105000 | 2024-05-10 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.32 | 0.00 | - | 12 | 159 | 248.83% |
| COIN240524P00105000 | 2024-05-01 10:51AM EDT | 2024-05-24 | 0.20 | 0.01 | 0.50 | 0.00 | - | - | 103 | 171.09% |
| COIN240531P00105000 | 2024-05-08 10:52AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.50 | 0.00 | - | 3 | 9 | 136.33% |
| COIN240607P00105000 | 2024-05-10 10:11AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| COIN240621P00105000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 45 | 2,586 | 50.00% |
| COIN240719P00105000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| COIN240920P00105000 | 2024-05-10 2:02PM EDT | 2024-09-20 | 2.25 | 1.86 | 2.36 | 0.00 | - | 5 | 167 | 76.21% |
| COIN241018P00105000 | 2024-05-09 2:23PM EDT | 2024-10-18 | 2.90 | 2.50 | 3.30 | 0.00 | - | 3 | 66 | 74.80% |
| COIN241115P00105000 | 2024-05-10 12:03PM EDT | 2024-11-15 | 4.10 | 3.55 | 4.20 | 0.00 | - | 1 | 10 | 74.57% |
| COIN241220P00105000 | 2024-05-07 11:12AM EDT | 2024-12-20 | 4.85 | 4.80 | 5.45 | 0.00 | - | 3 | 29 | 74.28% |
| COIN250117P00105000 | 2024-05-10 10:34AM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 12.50% |
| COIN250221P00105000 | 2024-05-10 12:35PM EDT | 2025-02-21 | 7.40 | 7.00 | 8.20 | 0.00 | - | 22 | 27 | 74.55% |
| COIN250321P00105000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 8.25 | 7.55 | 8.20 | 0.00 | - | 2 | 81 | 72.02% |
| COIN250620P00105000 | 2024-04-04 3:46PM EDT | 2025-06-20 | 10.90 | 11.25 | 12.55 | 0.00 | - | 1 | 80 | 74.10% |
| COIN251219P00105000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 17.65 | 14.25 | 18.90 | 0.00 | - | 150 | 242 | 70.99% |
| COIN260116P00105000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 17.00 | 15.00 | 20.00 | 0.00 | - | 1 | 96 | 71.12% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 2026-05-15 | 19.75 | 17.50 | 22.50 | 0.00 | - | 2 | 27 | 69.42% |
| COIN261218P00105000 | 2024-05-09 10:55AM EDT | 2026-12-18 | 23.62 | 21.85 | 25.90 | 0.00 | - | 1 | 4 | 66.77% |
© 2024 Yahoo. All rights reserved.